date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1988-01-05,9.75,9.75,9.75,9.75,13289,0.527200795718548,0.527200795718548,0.527200795718548,0.527200795718548,245765.467450416,0.0,1.0
1988-01-06,10.25,10.25,9.5,9.75,8192,0.554236733960525,0.554236733960525,0.51368282659756,0.527200795718548,151502.047509504,0.0,1.0
1988-01-07,10.5,10.5,10.0,10.25,6784,0.567754703081514,0.567754703081514,0.540718764839537,0.554236733960525,125462.633093808,0.0,1.0
1988-01-08,10.75,11.12,10.75,10.75,11323,0.581272672202502,0.601279266501565,0.581272672202502,0.581272672202502,209406.455560317,0.0,1.0
1988-01-11,11.37,11.37,10.75,10.75,19988,0.614797235622553,0.614797235622553,0.581272672202502,0.581272672202502,369656.118850094,0.0,1.0
1988-01-12,11.37,11.37,11.37,11.37,109,0.614797235622553,0.614797235622553,0.614797235622553,0.614797235622553,2015.83534894238,0.0,1.0
1988-01-13,11.12,11.12,11.12,11.12,1748,0.601279266501565,0.601279266501565,0.601279266501565,0.601279266501565,32327.3411922136,0.0,1.0
1988-01-14,11.12,11.12,10.75,11.12,3932,0.601279266501565,0.601279266501565,0.581272672202502,0.601279266501565,72718.0237801966,0.0,1.0
1988-01-15,11.37,11.37,10.88,11.12,3677,0.614797235622553,0.614797235622553,0.588302016145416,0.601279266501565,68002.0786978086,0.0,1.0
1988-01-18,11.12,11.37,11.12,11.37,995,0.601279266501565,0.614797235622553,0.601279266501565,0.614797235622553,18401.4327724557,0.0,1.0
1988-01-19,11.12,11.12,10.75,11.12,1541,0.601279266501565,0.601279266501565,0.581272672202502,0.601279266501565,28499.1034194514,0.0,1.0
1988-01-20,10.75,10.75,10.75,10.75,8459,0.581272672202502,0.581272672202502,0.581272672202502,0.581272672202502,156439.919419299,0.0,1.0
1988-01-21,10.75,10.75,10.75,10.75,7282,0.581272672202502,0.581272672202502,0.581272672202502,0.581272672202502,134672.596431178,0.0,1.0
1988-01-22,10.88,10.88,10.75,10.75,1905,0.588302016145416,0.588302016145416,0.581272672202502,0.581272672202502,35230.883850782,0.0,1.0
1988-01-25,10.88,10.88,10.88,10.88,12,0.588302016145416,0.588302016145416,0.588302016145416,0.588302016145416,221.9268274065,0.0,1.0
1988-01-26,11.12,11.12,10.5,10.88,1541,0.601279266501565,0.601279266501565,0.567754703081514,0.588302016145416,28499.1034194514,0.0,1.0
1988-01-27,11.12,11.12,10.5,11.12,5146,0.601279266501565,0.601279266501565,0.567754703081514,0.601279266501565,95169.6211528209,0.0,1.0
1988-01-28,11.12,11.12,11.12,11.12,1092,0.601279266501565,0.601279266501565,0.601279266501565,0.601279266501565,20195.3412939915,0.0,1.0
1988-01-29,11.63,11.63,11.12,11.12,9005,0.628855923508381,0.628855923508381,0.601279266501565,0.601279266501565,166537.590066295,0.0,1.0
1988-02-01,12.75,13.25,12.0,12.0,37137,0.689416425170409,0.716452363412386,0.648862517807444,0.648862517807444,686808.049116268,0.0,1.0
1988-02-02,12.75,12.75,12.0,12.75,3677,0.689416425170409,0.689416425170409,0.648862517807444,0.689416425170409,68002.0786978086,0.0,1.0
1988-02-03,12.0,12.75,12.0,12.75,2075,0.648862517807444,0.689416425170409,0.648862517807444,0.689416425170409,38374.8472390407,0.0,1.0
1988-02-04,12.5,12.5,11.88,12.0,5753,0.675898456049421,0.675898456049421,0.64237389262937,0.648862517807444,106395.419839133,0.0,1.0
1988-02-05,11.63,12.25,11.63,12.25,4818,0.628855923508381,0.662380486928433,0.628855923508381,0.662380486928433,89103.62120371,0.0,1.0
1988-02-08,11.37,12.0,11.37,11.63,11250,0.614797235622553,0.648862517807444,0.614797235622553,0.628855923508381,208056.400693594,0.0,1.0
1988-02-09,11.37,12.0,11.37,11.37,1092,0.614797235622553,0.648862517807444,0.614797235622553,0.614797235622553,20195.3412939916,0.0,1.0
1988-02-10,11.63,12.0,11.63,11.63,4114,0.628855923508381,0.648862517807444,0.628855923508381,0.628855923508381,76083.9139958619,0.0,1.0
1988-02-11,12.0,12.0,11.75,11.75,1541,0.648862517807444,0.648862517807444,0.635344548686456,0.635344548686456,28499.1034194514,0.0,1.0
1988-02-12,12.0,12.0,11.63,12.0,7209,0.648862517807444,0.648862517807444,0.628855923508381,0.648862517807444,133322.541564455,0.0,1.0
1988-02-16,12.0,12.0,11.63,12.0,6165,0.648862517807444,0.648862517807444,0.628855923508381,0.648862517807444,114014.90758009,0.0,1.0
1988-02-17,12.0,12.0,11.63,12.0,9940,0.648862517807444,0.648862517807444,0.628855923508381,0.648862517807444,183829.388701718,0.0,1.0
1988-02-18,12.0,12.0,11.63,12.0,4818,0.648862517807444,0.648862517807444,0.628855923508381,0.648862517807444,89103.62120371,0.0,1.0
1988-02-19,12.25,12.25,11.63,12.0,9515,0.662380486928433,0.662380486928433,0.628855923508381,0.648862517807444,175969.480231071,0.0,1.0
1988-02-22,11.88,12.25,11.88,12.25,328,0.64237389262937,0.662380486928433,0.64237389262937,0.662380486928433,6065.99994911101,0.0,1.0
1988-02-23,11.88,12.5,11.88,11.88,2148,0.64237389262937,0.675898456049421,0.64237389262937,0.64237389262937,39724.9021057636,0.0,1.0
1988-02-24,12.75,13.0,12.0,12.0,18204,0.689416425170409,0.702934394291398,0.648862517807444,0.648862517807444,336662.997175661,0.0,1.0
1988-02-25,13.0,13.0,12.5,12.75,5146,0.702934394291398,0.702934394291398,0.675898456049421,0.689416425170409,95169.6211528209,0.0,1.0
1988-02-26,13.0,13.0,12.5,13.0,38120,0.702934394291398,0.702934394291398,0.675898456049421,0.702934394291398,704987.555061316,0.0,1.0
1988-02-29,13.0,13.0,12.5,13.0,4915,0.702934394291398,0.702934394291398,0.675898456049421,0.702934394291398,90897.5297252458,0.0,1.0
1988-03-01,13.25,13.63,13.25,13.25,38521,0.716452363412386,0.736999676476289,0.716452363412386,0.716452363412386,712403.609877151,0.0,1.0
1988-03-02,13.25,13.25,13.25,13.25,109,0.716452363412386,0.716452363412386,0.716452363412386,0.716452363412386,2015.83534894238,0.0,1.0
1988-03-03,13.25,13.63,13.25,13.25,68424,0.716452363412386,0.736999676476289,0.716452363412386,0.716452363412386,1265426.76987187,0.0,1.0
1988-03-04,13.25,13.37,13.25,13.25,1905,0.716452363412386,0.722940988590461,0.716452363412386,0.716452363412386,35230.883850782,0.0,1.0
1988-03-07,13.0,13.0,13.0,13.0,1250,0.702934394291398,0.702934394291398,0.702934394291398,0.702934394291398,23117.3778548438,0.0,1.0
1988-03-08,13.25,13.37,13.25,13.25,13775,0.716452363412386,0.722940988590461,0.716452363412386,0.716452363412386,254753.503960379,0.0,1.0
1988-03-09,13.0,13.37,13.0,13.25,19515,0.702934394291398,0.722940988590461,0.702934394291398,0.716452363412386,360908.503069821,0.0,1.0
1988-03-10,13.0,13.0,13.0,13.0,595,0.702934394291398,0.702934394291398,0.702934394291398,0.702934394291398,11003.8718589056,0.0,1.0
1988-03-11,13.25,13.25,12.75,13.0,1541,0.716452363412386,0.716452363412386,0.689416425170409,0.702934394291398,28499.1034194514,0.0,1.0
1988-03-14,12.5,13.37,12.5,13.25,121351,0.675898456049421,0.722940988590461,0.675898456049421,0.716452363412386,2244253.53605052,0.0,1.0
1988-03-15,12.5,13.25,12.5,12.5,20316,0.675898456049421,0.716452363412386,0.675898456049421,0.675898456049421,375722.118799205,0.0,1.0
1988-03-16,13.0,13.25,12.75,12.75,8192,0.702934394291398,0.716452363412386,0.689416425170409,0.689416425170409,151502.047509504,0.0,1.0
1988-03-17,13.0,13.37,13.0,13.0,19988,0.702934394291398,0.722940988590461,0.702934394291398,0.702934394291398,369656.118850094,0.0,1.0
1988-03-18,13.63,13.88,13.25,13.25,39176,0.736999676476289,0.750517645597277,0.716452363412386,0.716452363412386,724517.115873088,0.0,1.0
1988-03-21,14.12,14.12,13.63,13.63,16166,0.763494895953426,0.763494895953426,0.736999676476289,0.736999676476289,298972.424321124,0.0,1.0
1988-03-22,13.63,14.25,13.63,14.12,3677,0.736999676476289,0.77052423989634,0.736999676476289,0.763494895953426,68002.0786978085,0.0,1.0
1988-03-23,13.88,14.12,13.88,13.88,6129,0.750517645597277,0.763494895953426,0.750517645597277,0.750517645597277,113349.12709787,0.0,1.0
1988-03-24,13.88,14.25,13.88,13.88,3932,0.750517645597277,0.77052423989634,0.750517645597277,0.750517645597277,72718.0237801967,0.0,1.0
1988-03-25,14.25,14.25,13.88,13.88,14357,0.77052423989634,0.77052423989634,0.750517645597277,0.750517645597277,265516.955089594,0.0,1.0
1988-03-28,14.12,14.12,13.88,14.12,19515,0.763494895953426,0.763494895953426,0.750517645597277,0.763494895953426,360908.503069821,0.0,1.0
1988-03-29,13.88,14.12,13.88,14.12,595,0.750517645597277,0.763494895953426,0.750517645597277,0.763494895953426,11003.8718589057,0.0,1.0
1988-03-30,13.88,14.12,13.88,13.88,25231,0.750517645597277,0.763494895953426,0.750517645597277,0.750517645597277,466619.648524451,0.0,1.0
1988-03-31,14.12,14.12,13.88,13.88,8301,0.763494895953426,0.763494895953426,0.750517645597277,0.750517645597277,153517.882858447,0.0,1.0
1988-04-04,13.88,14.12,13.88,14.12,728,0.750517645597277,0.763494895953426,0.750517645597277,0.763494895953426,13463.560862661,0.0,1.0
1988-04-05,13.88,13.88,13.88,13.88,73,0.750517645597277,0.750517645597277,0.750517645597277,0.750517645597277,1350.05486672288,0.0,1.0
1988-04-06,13.88,14.25,13.88,13.88,7282,0.750517645597277,0.77052423989634,0.750517645597277,0.750517645597277,134672.596431178,0.0,1.0
1988-04-07,13.88,14.12,13.88,13.88,13374,0.750517645597277,0.763494895953426,0.750517645597277,0.750517645597277,247337.449144545,0.0,1.0
1988-04-08,13.88,14.12,13.88,13.88,4418,0.750517645597277,0.763494895953426,0.750517645597277,0.750517645597277,81706.0602901599,0.0,1.0
1988-04-11,14.25,14.5,13.88,13.88,18204,0.77052423989634,0.784042209017328,0.750517645597277,0.750517645597277,336662.997175661,0.0,1.0
1988-04-12,14.75,14.75,14.25,14.25,6881,0.797560178138317,0.797560178138317,0.77052423989634,0.77052423989634,127256.541615344,0.0,1.0
1988-04-13,14.25,14.75,14.25,14.75,1250,0.77052423989634,0.797560178138317,0.77052423989634,0.797560178138317,23117.3778548438,0.0,1.0
1988-04-14,14.25,14.5,14.25,14.25,22112,0.77052423989634,0.784042209017328,0.77052423989634,0.77052423989634,408937.167301045,0.0,1.0
1988-04-15,14.25,14.5,14.25,14.25,7974,0.77052423989634,0.784042209017328,0.77052423989634,0.77052423989634,147470.37681162,0.0,1.0
1988-04-18,14.5,14.5,14.25,14.25,3289,0.784042209017328,0.784042209017328,0.77052423989634,0.77052423989634,60826.444611665,0.0,1.0
1988-04-19,14.5,14.5,14.5,14.5,1250,0.784042209017328,0.784042209017328,0.784042209017328,0.784042209017328,23117.3778548438,0.0,1.0
1988-04-20,14.12,14.12,14.12,14.12,1541,0.763494895953426,0.763494895953426,0.763494895953426,0.763494895953426,28499.1034194514,0.0,1.0
1988-04-21,14.12,14.5,14.12,14.12,1651,0.763494895953426,0.784042209017328,0.763494895953426,0.763494895953426,30533.4326706777,0.0,1.0
1988-04-22,14.12,14.12,14.12,14.12,1541,0.763494895953426,0.763494895953426,0.763494895953426,0.763494895953426,28499.1034194514,0.0,1.0
1988-04-25,14.12,14.12,14.12,14.12,73,0.763494895953426,0.763494895953426,0.763494895953426,0.763494895953426,1350.05486672288,0.0,1.0
1988-04-26,14.12,14.12,14.12,14.12,0,0.763494895953426,0.763494895953426,0.763494895953426,0.763494895953426,0,0.0,1.0
1988-04-27,13.88,13.88,13.88,13.88,1092,0.750517645597277,0.750517645597277,0.750517645597277,0.750517645597277,20195.3412939915,0.0,1.0
1988-04-28,13.88,13.88,13.88,13.88,1748,0.750517645597277,0.750517645597277,0.750517645597277,0.750517645597277,32327.3411922136,0.0,1.0
1988-04-29,14.25,14.25,13.88,13.88,5728,0.77052423989634,0.77052423989634,0.750517645597277,0.750517645597277,105933.072282036,0.0,1.0
1988-05-02,13.63,13.63,13.63,13.63,995,0.736999676476289,0.736999676476289,0.736999676476289,0.736999676476289,18401.4327724557,0.0,1.0
1988-05-03,13.63,13.63,13.63,13.63,728,0.736999676476289,0.736999676476289,0.736999676476289,0.736999676476289,13463.560862661,0.0,1.0
1988-05-04,13.63,13.63,13.63,13.63,12,0.736999676476289,0.736999676476289,0.736999676476289,0.736999676476289,221.9268274065,0.0,1.0
1988-05-05,13.63,13.63,13.63,13.63,2367,0.736999676476289,0.736999676476289,0.736999676476289,0.736999676476289,43775.0667059322,0.0,1.0
1988-05-06,14.12,14.12,13.63,13.63,2694,0.763494895953426,0.763494895953426,0.736999676476289,0.736999676476289,49822.5727527593,0.0,1.0
1988-05-09,14.12,14.12,13.63,14.12,3677,0.763494895953426,0.763494895953426,0.736999676476289,0.763494895953426,68002.0786978085,0.0,1.0
1988-05-10,13.63,13.63,13.63,13.63,1541,0.736999676476289,0.736999676476289,0.736999676476289,0.736999676476289,28499.1034194514,0.0,1.0
1988-05-11,13.37,13.37,13.0,13.37,6165,0.722940988590461,0.722940988590461,0.702934394291398,0.722940988590461,114014.90758009,0.0,1.0
1988-05-12,13.0,13.25,13.0,13.25,6165,0.702934394291398,0.716452363412386,0.702934394291398,0.716452363412386,114014.90758009,0.0,1.0
1988-05-13,13.25,13.37,13.0,13.0,15632,0.716452363412386,0.722940988590461,0.702934394291398,0.702934394291398,289096.680501535,0.0,1.0
1988-05-16,13.0,13.25,13.0,13.25,2148,0.702934394291398,0.716452363412386,0.702934394291398,0.716452363412386,39724.9021057636,0.0,1.0
1988-05-17,13.25,13.25,13.0,13.0,1250,0.716452363412386,0.716452363412386,0.702934394291398,0.702934394291398,23117.3778548438,0.0,1.0
1988-05-18,12.25,13.25,12.25,13.25,1905,0.662380486928433,0.716452363412386,0.662380486928433,0.716452363412386,35230.8838507819,0.0,1.0
1988-05-19,12.25,12.63,12.25,12.25,2075,0.662380486928433,0.682927799992335,0.662380486928433,0.662380486928433,38374.8472390407,0.0,1.0
1988-05-20,13.0,13.25,12.75,12.75,16712,0.702934394291398,0.716452363412386,0.689416425170409,0.689416425170409,309070.09496812,0.0,1.0
1988-05-23,13.25,13.25,12.75,13.0,4490,0.716452363412386,0.716452363412386,0.689416425170409,0.702934394291398,83037.621254599,0.0,1.0
1988-05-24,13.25,13.37,13.0,13.25,16166,0.716452363412386,0.722940988590461,0.702934394291398,0.716452363412386,298972.424321124,0.0,1.0
1988-05-25,13.25,13.25,13.25,13.25,728,0.716452363412386,0.716452363412386,0.716452363412386,0.716452363412386,13463.560862661,0.0,1.0
1988-05-26,13.25,13.37,13.25,13.25,1541,0.716452363412386,0.722940988590461,0.716452363412386,0.716452363412386,28499.1034194514,0.0,1.0
1988-05-27,13.25,13.25,13.0,13.25,109,0.716452363412386,0.716452363412386,0.702934394291398,0.716452363412386,2015.83534894238,0.0,1.0
1988-05-31,13.25,13.25,13.25,13.25,4588,0.716452363412386,0.716452363412386,0.716452363412386,0.716452363412386,84850.0236784187,0.0,1.0
1988-06-01,13.0,13.37,13.0,13.25,34188,0.702934394291398,0.722940988590461,0.702934394291398,0.716452363412386,632269.53128112,0.0,1.0
1988-06-02,13.0,13.25,13.0,13.0,17525,0.702934394291398,0.716452363412386,0.702934394291398,0.702934394291398,324105.63752491,0.0,1.0
1988-06-03,13.25,13.25,12.88,13.0,3677,0.716452363412386,0.716452363412386,0.696445769113323,0.702934394291398,68002.0786978085,0.0,1.0
1988-06-06,12.88,12.88,12.88,12.88,1092,0.696445769113323,0.696445769113323,0.696445769113323,0.696445769113323,20195.3412939916,0.0,1.0
1988-06-07,13.0,13.0,12.88,12.88,18204,0.702934394291398,0.702934394291398,0.696445769113323,0.696445769113323,336662.997175661,0.0,1.0
1988-06-08,13.25,13.25,12.88,13.0,1250,0.716452363412386,0.716452363412386,0.696445769113323,0.702934394291398,23117.3778548438,0.0,1.0
1988-06-09,13.25,13.25,13.0,13.25,21299,0.716452363412386,0.716452363412386,0.702934394291398,0.716452363412386,393901.624744255,0.0,1.0
1988-06-10,13.88,13.88,13.12,13.25,59978,0.750517645597277,0.750517645597277,0.709423019469472,0.716452363412386,1109227.27118226,0.0,1.0
1988-06-13,13.88,14.25,13.63,13.88,32999,0.750517645597277,0.77052423989634,0.736999676476289,0.750517645597277,610280.281465593,0.0,1.0
1988-06-14,14.5,14.5,13.88,13.88,14357,0.784042209017328,0.784042209017328,0.750517645597277,0.750517645597277,265516.955089594,0.0,1.0
1988-06-15,14.5,14.75,14.25,14.5,10316,0.784042209017328,0.797560178138317,0.77052423989634,0.784042209017328,190783.095960455,0.0,1.0
1988-06-16,14.5,15.0,14.5,14.5,14163,0.784042209017328,0.811078147259305,0.784042209017328,0.784042209017328,261929.138046522,0.0,1.0
1988-06-17,14.75,14.75,14.25,14.5,5146,0.797560178138317,0.797560178138317,0.77052423989634,0.784042209017328,95169.6211528209,0.0,1.0
1988-06-20,14.12,15.0,14.12,14.75,9612,0.763494895953426,0.811078147259305,0.763494895953426,0.797560178138317,177763.388752607,0.0,1.0
1988-06-21,14.75,14.75,14.5,14.5,9940,0.797560178138317,0.797560178138317,0.784042209017328,0.784042209017328,183829.388701718,0.0,1.0
1988-06-22,15.0,15.0,14.5,14.75,9005,0.811078147259305,0.811078147259305,0.784042209017328,0.797560178138317,166537.590066295,0.0,1.0
1988-06-23,14.75,15.0,14.75,15.0,50972,0.797560178138317,0.811078147259305,0.797560178138317,0.811078147259305,942671.187213678,0.0,1.0
1988-06-24,15.25,15.75,15.0,15.0,10498,0.824596116380294,0.85163205462227,0.811078147259305,0.811078147259305,194148.98617612,0.0,1.0
1988-06-27,15.25,15.88,15.25,15.25,3677,0.824596116380294,0.858661398565184,0.824596116380294,0.824596116380294,68002.0786978085,0.0,1.0
1988-06-28,15.75,15.75,15.25,15.25,60803,0.85163205462227,0.85163205462227,0.824596116380294,0.824596116380294,1124484.74056645,0.0,1.0
1988-06-29,15.75,15.88,15.5,15.75,20874,0.85163205462227,0.858661398565184,0.838114085501282,0.85163205462227,386041.716273608,0.0,1.0
1988-06-30,15.75,15.75,15.5,15.75,54395,0.85163205462227,0.85163205462227,0.838114085501282,0.85163205462227,1005975.81473138,0.0,1.0
1988-07-01,15.5,15.5,15.5,15.5,24904,0.838114085501282,0.838114085501282,0.838114085501282,0.838114085501282,460572.142477624,0.0,1.0
1988-07-05,15.5,15.88,15.5,15.5,2075,0.838114085501282,0.858661398565184,0.838114085501282,0.838114085501282,38374.8472390407,0.0,1.0
1988-07-06,15.5,15.88,15.5,15.5,9284,0.838114085501282,0.858661398565184,0.838114085501282,0.838114085501282,171697.388803496,0.0,1.0
1988-07-07,15.75,15.75,15.5,15.5,12306,0.85163205462227,0.85163205462227,0.838114085501282,0.838114085501282,227585.961505366,0.0,1.0
1988-07-08,16.63,17.25,15.5,15.75,43327,0.89921530592815,0.932739869348201,0.838114085501282,0.85163205462227,801285.304253453,0.0,1.0
1988-07-11,16.63,17.0,16.63,16.63,12124,0.89921530592815,0.919221900227213,0.89921530592815,0.89921530592815,224220.071289701,0.0,1.0
1988-07-12,16.63,16.88,16.63,16.63,8022,0.89921530592815,0.912733275049138,0.89921530592815,0.89921530592815,148358.084121245,0.0,1.0
1988-07-13,16.88,17.25,16.63,16.63,24976,0.912733275049138,0.932739869348201,0.89921530592815,0.89921530592815,461903.703442063,0.0,1.0
1988-07-14,16.88,17.25,16.88,16.88,29164,0.912733275049138,0.932739869348201,0.912733275049138,0.912733275049138,539356.166206932,0.0,1.0
1988-07-15,16.88,17.25,16.88,16.88,8192,0.912733275049138,0.932739869348201,0.912733275049138,0.912733275049138,151502.047509504,0.0,1.0
1988-07-18,16.88,17.25,16.88,16.88,34406,0.912733275049138,0.932739869348201,0.912733275049138,0.912733275049138,636301.201979005,0.0,1.0
1988-07-19,17.12,17.25,16.88,16.88,19515,0.925710525405287,0.932739869348201,0.912733275049138,0.912733275049138,360908.503069821,0.0,1.0
1988-07-20,16.88,17.25,16.88,17.12,18945,0.912733275049138,0.932739869348201,0.912733275049138,0.925710525405287,350366.978768013,0.0,1.0
1988-07-21,16.88,17.0,16.88,16.88,22549,0.912733275049138,0.919221900227213,0.912733275049138,0.912733275049138,417019.002599098,0.0,1.0
1988-07-22,16.63,17.25,16.63,16.88,25231,0.89921530592815,0.932739869348201,0.89921530592815,0.912733275049138,466619.648524451,0.0,1.0
1988-07-25,16.63,17.25,16.63,16.63,1250,0.89921530592815,0.932739869348201,0.89921530592815,0.89921530592815,23117.3778548438,0.0,1.0
1988-07-26,16.88,17.0,16.63,16.63,49552,0.912733275049138,0.919221900227213,0.89921530592815,0.89921530592815,916409.845970576,0.0,1.0
1988-07-27,17.0,17.0,16.63,16.88,38496,0.919221900227213,0.919221900227213,0.89921530592815,0.912733275049138,711941.262320053,0.0,1.0
1988-07-28,17.0,17.0,16.63,17.0,40742,0.919221900227213,0.919221900227213,0.89921530592815,0.919221900227213,753478.566849636,0.0,1.0
1988-07-29,17.0,17.0,16.63,17.0,9612,0.919221900227213,0.919221900227213,0.89921530592815,0.919221900227213,177763.388752607,0.0,1.0
1988-08-01,16.88,17.25,16.88,17.0,6881,0.912733275049138,0.932739869348201,0.912733275049138,0.919221900227213,127256.541615344,0.0,1.0
1988-08-02,16.88,17.0,16.88,16.88,11578,0.912733275049138,0.919221900227213,0.912733275049138,0.912733275049138,214122.400642705,0.0,1.0
1988-08-03,17.0,17.0,16.88,16.88,20098,0.919221900227213,0.919221900227213,0.912733275049138,0.912733275049138,371690.44810132,0.0,1.0
1988-08-04,17.0,17.0,16.88,17.0,48982,0.919221900227213,0.919221900227213,0.912733275049138,0.919221900227213,905868.321668767,0.0,1.0
1988-08-05,17.0,17.0,16.63,17.0,813,0.919221900227213,0.919221900227213,0.89921530592815,0.919221900227213,15035.5425567904,0.0,1.0
1988-08-08,16.63,17.0,16.63,17.0,8702,0.89921530592815,0.919221900227213,0.89921530592815,0.919221900227213,160933.937674281,0.0,1.0
1988-08-09,16.63,17.0,16.63,16.63,18204,0.89921530592815,0.919221900227213,0.89921530592815,0.89921530592815,336662.997175661,0.0,1.0
1988-08-10,16.63,16.63,16.12,16.63,5146,0.89921530592815,0.89921530592815,0.871638648921333,0.89921530592815,95169.6211528209,0.0,1.0
1988-08-11,16.0,16.25,15.88,16.25,19515,0.865150023743259,0.878667992864247,0.858661398565184,0.878667992864247,360908.503069821,0.0,1.0
1988-08-12,16.12,16.12,15.88,16.0,728,0.871638648921333,0.871638648921333,0.858661398565184,0.865150023743259,13463.560862661,0.0,1.0
1988-08-15,15.88,16.63,15.88,16.12,595,0.858661398565184,0.89921530592815,0.858661398565184,0.871638648921333,11003.8718589057,0.0,1.0
1988-08-16,16.12,16.12,15.5,15.88,8301,0.871638648921333,0.871638648921333,0.838114085501282,0.858661398565184,153517.882858447,0.0,1.0
1988-08-17,15.75,15.75,15.75,15.75,728,0.85163205462227,0.85163205462227,0.85163205462227,0.85163205462227,13463.560862661,0.0,1.0
1988-08-18,15.75,16.12,15.75,15.75,5728,0.85163205462227,0.871638648921333,0.85163205462227,0.85163205462227,105933.072282036,0.0,1.0
1988-08-19,15.75,15.88,15.75,15.75,4818,0.85163205462227,0.858661398565184,0.85163205462227,0.85163205462227,89103.62120371,0.0,1.0
1988-08-22,15.88,15.88,15.75,15.75,3289,0.858661398565184,0.858661398565184,0.85163205462227,0.85163205462227,60826.444611665,0.0,1.0
1988-08-23,15.88,15.88,15.75,15.88,1541,0.858661398565184,0.858661398565184,0.85163205462227,0.858661398565184,28499.1034194515,0.0,1.0
1988-08-24,15.88,15.88,15.88,15.88,2949,0.858661398565184,0.858661398565184,0.858661398565184,0.858661398565184,54538.5178351475,0.0,1.0
1988-08-25,15.75,15.75,15.75,15.75,328,0.85163205462227,0.85163205462227,0.85163205462227,0.85163205462227,6065.99994911102,0.0,1.0
1988-08-26,15.75,15.88,15.75,15.75,8459,0.85163205462227,0.858661398565184,0.85163205462227,0.85163205462227,156439.919419299,0.0,1.0
1988-08-29,15.75,15.75,15.75,15.75,73,0.85163205462227,0.85163205462227,0.85163205462227,0.85163205462227,1350.05486672288,0.0,1.0
1988-08-30,15.75,15.88,15.75,15.75,8702,0.85163205462227,0.858661398565184,0.85163205462227,0.85163205462227,160933.937674281,0.0,1.0
1988-08-31,16.37,16.63,15.75,15.75,15340,0.885156618042322,0.89921530592815,0.85163205462227,0.85163205462227,283696.461034643,0.0,1.0
1988-09-01,16.63,16.63,15.88,16.37,813,0.89921530592815,0.89921530592815,0.858661398565184,0.885156618042322,15035.5425567904,0.0,1.0
1988-09-02,16.63,16.63,16.63,16.63,595,0.89921530592815,0.89921530592815,0.89921530592815,0.89921530592815,11003.8718589056,0.0,1.0
1988-09-06,16.37,16.63,15.88,16.63,4915,0.885156618042322,0.89921530592815,0.858661398565184,0.89921530592815,90897.5297252458,0.0,1.0
1988-09-07,16.12,16.63,16.12,16.37,728,0.871638648921333,0.89921530592815,0.871638648921333,0.885156618042322,13463.560862661,0.0,1.0
1988-09-08,16.37,16.63,16.37,16.37,3787,0.885156618042322,0.89921530592815,0.885156618042322,0.885156618042322,70036.4079490348,0.0,1.0
1988-09-09,16.88,16.88,16.38,16.38,2524,0.912733275049138,0.912733275049138,0.885697336807161,0.885697336807161,46678.6093645006,0.0,1.0
1988-09-12,17.25,17.25,16.75,16.88,7974,0.932739869348201,0.932739869348201,0.905703931106224,0.912733275049138,147470.37681162,0.0,1.0
1988-09-13,17.25,17.25,17.0,17.25,15741,0.932739869348201,0.932739869348201,0.919221900227213,0.932739869348201,291112.515850477,0.0,1.0
1988-09-14,18.0,18.0,17.25,17.25,9733,0.973293776711166,0.973293776711166,0.932739869348201,0.932739869348201,180001.150928956,0.0,1.0
1988-09-15,17.5,18.0,17.5,18.0,2148,0.946257838469189,0.973293776711166,0.946257838469189,0.973293776711166,39724.9021057636,0.0,1.0
1988-09-16,18.0,18.25,17.75,17.75,6554,0.973293776711166,0.986811745832155,0.959775807590178,0.959775807590178,121209.035568517,0.0,1.0
1988-09-19,18.0,18.5,18.0,18.0,4163,0.973293776711166,1.00032971495314,0.973293776711166,0.973293776711166,76990.1152077718,0.0,1.0
1988-09-20,18.5,18.5,18.0,18.0,2524,1.00032971495314,1.00032971495314,0.973293776711166,0.973293776711166,46678.6093645007,0.0,1.0
1988-09-21,18.0,18.37,18.0,18.37,5182,0.973293776711166,0.993300371010229,0.973293776711166,0.993300371010229,95835.4016350405,0.0,1.0
1988-09-22,18.0,18.0,18.0,18.0,73,0.973293776711166,0.973293776711166,0.973293776711166,0.973293776711166,1350.05486672288,0.0,1.0
1988-09-23,18.25,18.37,18.25,18.25,109,0.986811745832155,0.993300371010229,0.986811745832155,0.986811745832155,2015.83534894238,0.0,1.0
1988-09-26,18.25,18.25,18.25,18.25,0,0.986811745832155,0.986811745832155,0.986811745832155,0.986811745832155,0,0.0,1.0
1988-09-27,18.0,18.0,18.0,18.0,5728,0.973293776711166,0.973293776711166,0.973293776711166,0.973293776711166,105933.072282036,0.0,1.0
1988-09-28,18.0,18.0,17.5,18.0,18022,0.973293776711166,0.973293776711166,0.946257838469189,0.973293776711166,333297.106959996,0.0,1.0
1988-09-29,18.25,18.25,17.75,18.0,2148,0.986811745832155,0.986811745832155,0.959775807590178,0.973293776711166,39724.9021057636,0.0,1.0
1988-09-30,17.75,18.25,17.75,18.25,24588,0.959775807590178,0.986811745832155,0.959775807590178,0.986811745832155,454728.069355919,0.0,1.0
1988-10-03,17.75,17.75,17.75,17.75,995,0.959775807590178,0.959775807590178,0.959775807590178,0.959775807590178,18401.4327724557,0.0,1.0
1988-10-04,17.75,17.75,17.75,17.75,1323,0.959775807590178,0.959775807590178,0.959775807590178,0.959775807590178,24467.4327215667,0.0,1.0
1988-10-05,18.25,18.25,17.75,17.75,18204,0.986811745832155,0.986811745832155,0.959775807590178,0.959775807590178,336662.997175661,0.0,1.0
1988-10-06,17.75,18.25,17.75,18.25,5182,0.959775807590178,0.986811745832155,0.959775807590178,0.986811745832155,95835.4016350404,0.0,1.0
1988-10-07,17.75,18.12,17.75,17.75,9078,0.959775807590178,0.979782401889241,0.959775807590178,0.959775807590178,167887.644933018,0.0,1.0
1988-10-10,18.25,18.25,17.75,17.75,4745,0.986811745832155,0.986811745832155,0.959775807590178,0.959775807590178,87753.566336987,0.0,1.0
1988-10-11,18.0,18.0,17.5,18.0,19988,0.973293776711166,0.973293776711166,0.946257838469189,0.973293776711166,369656.118850094,0.0,1.0
1988-10-12,18.0,18.0,17.5,18.0,3932,0.973293776711166,0.973293776711166,0.946257838469189,0.973293776711166,72718.0237801967,0.0,1.0
1988-10-13,17.75,17.75,17.5,17.75,3180,0.959775807590178,0.959775807590178,0.946257838469189,0.959775807590178,58810.6092627226,0.0,1.0
1988-10-14,17.75,17.75,17.75,17.75,0,0.959775807590178,0.959775807590178,0.959775807590178,0.959775807590178,0,0.0,1.0
1988-10-17,17.5,17.5,17.5,17.5,1250,0.946257838469189,0.946257838469189,0.946257838469189,0.946257838469189,23117.3778548438,0.0,1.0
1988-10-18,17.87,17.87,17.5,17.5,8022,0.966264432768252,0.966264432768252,0.946257838469189,0.946257838469189,148358.084121246,0.0,1.0
1988-10-19,17.5,18.25,17.5,17.87,8301,0.946257838469189,0.986811745832155,0.946257838469189,0.966264432768252,153517.882858447,0.0,1.0
1988-10-20,18.25,18.25,17.5,17.5,2148,0.986811745832155,0.986811745832155,0.946257838469189,0.946257838469189,39724.9021057636,0.0,1.0
1988-10-21,18.25,18.25,17.75,18.25,4333,0.986811745832155,0.986811745832155,0.959775807590178,0.986811745832155,80134.0785960305,0.0,1.0
1988-10-24,17.75,18.25,17.75,18.25,1323,0.959775807590178,0.986811745832155,0.959775807590178,0.986811745832155,24467.4327215667,0.0,1.0
1988-10-25,17.75,17.87,17.75,17.75,1323,0.959775807590178,0.966264432768252,0.959775807590178,0.959775807590178,24467.4327215667,0.0,1.0
1988-10-26,18.0,18.12,18.0,18.0,12124,0.973293776711166,0.979782401889241,0.973293776711166,0.973293776711166,224220.071289701,0.0,1.0
1988-10-27,18.0,18.37,17.75,18.0,29394,0.973293776711166,0.993300371010229,0.959775807590178,0.973293776711166,543609.763732223,0.0,1.0
1988-10-28,18.25,18.25,17.75,18.0,10498,0.986811745832155,0.986811745832155,0.959775807590178,0.973293776711166,194148.98617612,0.0,1.0
1988-10-31,18.25,18.25,17.75,18.25,1651,0.986811745832155,0.986811745832155,0.959775807590178,0.986811745832155,30533.4326706777,0.0,1.0
1988-11-01,18.25,18.25,18.25,18.25,12,0.986811745832155,0.986811745832155,0.986811745832155,0.986811745832155,221.9268274065,0.0,1.0
1988-11-02,18.12,18.12,17.5,18.12,8702,0.979782401889241,0.979782401889241,0.946257838469189,0.979782401889241,160933.937674281,0.0,1.0
1988-11-03,17.5,18.12,17.5,18.12,2148,0.946257838469189,0.979782401889241,0.946257838469189,0.979782401889241,39724.9021057636,0.0,1.0
1988-11-04,18.12,18.12,17.5,17.5,10061,0.979782401889241,0.979782401889241,0.946257838469189,0.946257838469189,186067.150878067,0.0,1.0
1988-11-07,17.87,18.0,17.75,18.0,9333,0.966264432768252,0.973293776711166,0.959775807590178,0.973293776711166,172603.590015406,0.0,1.0
1988-11-08,18.0,18.0,17.75,17.87,3604,0.973293776711166,0.973293776711166,0.959775807590178,0.966264432768252,66652.0238310857,0.0,1.0
1988-11-09,17.75,18.25,17.75,18.0,7476,0.959775807590178,0.986811745832155,0.959775807590178,0.973293776711166,138260.41347425,0.0,1.0
1988-11-10,17.75,18.0,17.75,17.75,11323,0.959775807590178,0.973293776711166,0.959775807590178,0.959775807590178,209406.455560317,0.0,1.0
1988-11-11,18.0,18.0,17.75,17.75,2039,0.973293776711166,0.973293776711166,0.959775807590178,0.959775807590178,37709.0667568212,0.0,1.0
1988-11-14,17.0,17.75,17.0,17.75,2852,0.919221900227213,0.959775807590178,0.919221900227213,0.959775807590178,52744.6093136116,0.0,1.0
1988-11-15,17.5,17.5,16.75,17.0,2524,0.946257838469189,0.946257838469189,0.905703931106224,0.919221900227213,46678.6093645006,0.0,1.0
1988-11-16,17.0,17.5,17.0,17.5,2561,0.919221900227213,0.946257838469189,0.919221900227213,0.946257838469189,47362.883749004,0.0,1.0
1988-11-17,17.0,17.0,17.0,17.0,0,0.919221900227213,0.919221900227213,0.919221900227213,0.919221900227213,0,0.0,1.0
1988-11-18,17.0,17.0,17.0,17.0,73,0.919221900227213,0.919221900227213,0.919221900227213,0.919221900227213,1350.05486672288,0.0,1.0
1988-11-21,17.75,17.75,17.75,17.75,595,0.959775807590178,0.959775807590178,0.959775807590178,0.959775807590178,11003.8718589056,0.0,1.0
1988-11-22,17.0,17.0,17.0,17.0,73,0.919221900227213,0.919221900227213,0.919221900227213,0.919221900227213,1350.05486672288,0.0,1.0
1988-11-23,17.0,17.0,17.0,17.0,1323,0.919221900227213,0.919221900227213,0.919221900227213,0.919221900227213,24467.4327215667,0.0,1.0
1988-11-25,17.0,17.0,16.75,17.0,2039,0.919221900227213,0.919221900227213,0.905703931106224,0.919221900227213,37709.0667568212,0.0,1.0
1988-11-28,17.0,17.0,17.0,17.0,1748,0.919221900227213,0.919221900227213,0.919221900227213,0.919221900227213,32327.3411922136,0.0,1.0
1988-11-29,17.5,17.5,17.0,17.0,4927,0.946257838469189,0.946257838469189,0.919221900227213,0.919221900227213,91119.4565526524,0.0,1.0
1988-11-30,17.13,17.5,17.13,17.5,1323,0.926251244170126,0.946257838469189,0.926251244170126,0.946257838469189,24467.4327215667,0.0,1.0
1988-12-01,17.25,17.5,16.75,17.13,6384,0.932739869348201,0.946257838469189,0.905703931106224,0.926251244170126,118065.072180258,0.0,1.0
1988-12-02,17.0,17.0,17.0,17.0,2367,0.919221900227213,0.919221900227213,0.919221900227213,0.919221900227213,43775.0667059322,0.0,1.0
1988-12-05,17.5,17.5,17.0,17.0,1748,0.946257838469189,0.946257838469189,0.919221900227213,0.919221900227213,32327.3411922136,0.0,1.0
1988-12-06,16.75,17.25,16.75,17.25,34843,0.905703931106224,0.932739869348201,0.905703931106224,0.932739869348201,644383.037277058,0.0,1.0
1988-12-07,17.0,17.25,16.75,16.75,1748,0.919221900227213,0.932739869348201,0.905703931106224,0.905703931106224,32327.3411922136,0.0,1.0
1988-12-08,17.0,17.0,16.75,17.0,12136,0.919221900227213,0.919221900227213,0.905703931106224,0.919221900227213,224441.998117107,0.0,1.0
1988-12-09,16.75,17.0,16.75,17.0,6165,0.905703931106224,0.919221900227213,0.905703931106224,0.919221900227213,114014.90758009,0.0,1.0
1988-12-12,17.13,17.13,16.75,16.75,21894,0.926251244170126,0.926251244170126,0.905703931106224,0.905703931106224,404905.49660316,0.0,1.0
1988-12-13,16.75,17.25,16.75,17.13,109,0.905703931106224,0.932739869348201,0.905703931106224,0.926251244170126,2015.83534894238,0.0,1.0
1988-12-14,16.75,17.25,16.75,16.75,3350,0.905703931106224,0.932739869348201,0.905703931106224,0.905703931106224,61954.5726509814,0.0,1.0
1988-12-15,16.75,16.75,16.75,16.75,400,0.905703931106224,0.905703931106224,0.905703931106224,0.905703931106224,7397.56091355002,0.0,1.0
1988-12-16,16.75,16.75,16.75,16.75,1250,0.905703931106224,0.905703931106224,0.905703931106224,0.905703931106224,23117.3778548438,0.0,1.0
1988-12-19,16.75,17.25,16.75,16.75,4490,0.905703931106224,0.932739869348201,0.905703931106224,0.905703931106224,83037.6212545989,0.0,1.0
1988-12-20,17.25,17.25,16.75,16.75,1323,0.932739869348201,0.932739869348201,0.905703931106224,0.905703931106224,24467.4327215667,0.0,1.0
1988-12-21,16.75,16.75,16.75,16.75,11141,0.905703931106224,0.905703931106224,0.905703931106224,0.905703931106224,206040.565344652,0.0,1.0
1988-12-22,16.0,16.25,16.0,16.25,2852,0.865150023743259,0.878667992864247,0.865150023743259,0.878667992864247,52744.6093136116,0.0,1.0
1988-12-23,16.0,16.75,16.0,16.0,1092,0.865150023743259,0.905703931106224,0.865150023743259,0.865150023743259,20195.3412939915,0.0,1.0
1988-12-27,16.5,16.5,16.25,16.25,2148,0.892185961985236,0.892185961985236,0.878667992864247,0.878667992864247,39724.9021057636,0.0,1.0
1988-12-28,16.25,16.25,16.25,16.25,1092,0.878667992864247,0.878667992864247,0.878667992864247,0.878667992864247,20195.3412939915,0.0,1.0
1988-12-29,16.25,16.75,16.25,16.25,2039,0.878667992864247,0.905703931106224,0.878667992864247,0.878667992864247,37709.0667568212,0.0,1.0
1988-12-30,16.25,16.5,16.25,16.25,4163,0.878667992864247,0.892185961985236,0.878667992864247,0.878667992864247,76990.1152077718,0.0,1.0
1989-01-03,16.75,16.75,16.0,16.25,90512,0.905703931106224,0.905703931106224,0.865150023743259,0.878667992864247,1673920.0835181,0.0,1.0
1989-01-04,16.75,16.75,16.75,16.75,3350,0.905703931106224,0.905703931106224,0.905703931106224,0.905703931106224,61954.5726509814,0.0,1.0
1989-01-05,16.25,16.75,16.25,16.75,8702,0.878667992864247,0.905703931106224,0.878667992864247,0.905703931106224,160933.937674281,0.0,1.0
1989-01-06,16.25,16.75,16.25,16.25,2148,0.878667992864247,0.905703931106224,0.878667992864247,0.878667992864247,39724.9021057636,0.0,1.0
1989-01-09,16.5,16.75,16.5,16.5,1638,0.892185961985236,0.905703931106224,0.892185961985236,0.892185961985236,30293.0119409873,0.0,1.0
1989-01-10,16.75,16.75,16.25,16.5,813,0.905703931106224,0.905703931106224,0.878667992864247,0.892185961985236,15035.5425567904,0.0,1.0
1989-01-11,16.75,16.75,16.75,16.75,886,0.905703931106224,0.905703931106224,0.905703931106224,0.905703931106224,16385.5974235133,0.0,1.0
1989-01-12,16.88,16.88,16.75,16.75,8459,0.912733275049138,0.912733275049138,0.905703931106224,0.905703931106224,156439.919419299,0.0,1.0
1989-01-13,16.75,16.75,16.5,16.75,2561,0.905703931106224,0.905703931106224,0.892185961985236,0.905703931106224,47362.883749004,0.0,1.0
1989-01-16,16.75,17.0,16.5,16.75,8192,0.905703931106224,0.919221900227213,0.892185961985236,0.905703931106224,151502.047509504,0.0,1.0
1989-01-17,17.0,17.5,17.0,17.0,4490,0.919221900227213,0.946257838469189,0.919221900227213,0.919221900227213,83037.6212545989,0.0,1.0
1989-01-18,17.0,17.5,17.0,17.0,813,0.919221900227213,0.946257838469189,0.919221900227213,0.919221900227213,15035.5425567904,0.0,1.0
1989-01-19,17.75,17.75,17.0,17.0,9333,0.959775807590178,0.959775807590178,0.919221900227213,0.919221900227213,172603.590015406,0.0,1.0
1989-01-20,18.0,18.0,17.5,17.75,16457,0.973293776711166,0.973293776711166,0.946257838469189,0.959775807590178,304354.149885732,0.0,1.0
1989-01-23,17.75,18.5,17.75,18.0,4745,0.959775807590178,1.00032971495314,0.959775807590178,0.973293776711166,87753.5663369871,0.0,1.0
1989-01-24,17.75,18.0,17.75,17.75,5910,0.959775807590178,0.973293776711166,0.959775807590178,0.959775807590178,109298.962497701,0.0,1.0
1989-01-25,17.75,18.25,17.75,17.75,4333,0.959775807590178,0.986811745832155,0.959775807590178,0.959775807590178,80134.0785960305,0.0,1.0
1989-01-26,17.87,18.0,17.5,17.75,92260,0.966264432768252,0.973293776711166,0.946257838469189,0.959775807590178,1706247.42471031,0.0,1.0
1989-01-27,18.0,18.0,17.75,17.87,11141,0.973293776711166,0.973293776711166,0.959775807590178,0.966264432768252,206040.565344652,0.0,1.0
1989-01-30,18.0,18.25,17.75,18.0,29722,0.973293776711166,0.986811745832155,0.959775807590178,0.973293776711166,549675.763681334,0.0,1.0
1989-01-31,18.5,18.75,18.25,18.25,18423,1.00032971495314,1.01384768407413,0.986811745832155,0.986811745832155,340713.161775831,0.0,1.0
1989-02-01,18.75,18.75,18.63,18.63,9612,1.01384768407413,1.01384768407413,1.00735905889606,1.00735905889606,177763.388752607,0.0,1.0
1989-02-02,18.5,18.75,18.5,18.75,15959,1.00032971495314,1.01384768407413,1.00032971495314,1.01384768407413,295144.186548363,0.0,1.0
1989-02-03,18.75,18.75,18.5,18.5,11796,1.01384768407413,1.01384768407413,1.00032971495314,1.00032971495314,218154.07134059,0.0,1.0
1989-02-06,18.5,18.75,18.0,18.75,20547,1.00032971495314,1.01384768407413,0.973293776711166,1.01384768407413,379994.210226782,0.0,1.0
1989-02-07,18.0,18.5,17.87,18.5,112139,0.973293776711166,1.00032971495314,0.966264432768252,1.00032971495314,2073887.70821146,0.0,1.0
1989-02-08,18.25,18.25,18.0,18.0,10316,0.986811745832155,0.986811745832155,0.973293776711166,0.973293776711166,190783.095960455,0.0,1.0
1989-02-09,18.25,18.25,18.0,18.25,4745,0.986811745832155,0.986811745832155,0.973293776711166,0.986811745832155,87753.566336987,0.0,1.0
1989-02-10,18.12,18.25,18.0,18.25,4745,0.979782401889241,0.986811745832155,0.973293776711166,0.986811745832155,87753.566336987,0.0,1.0
1989-02-13,18.0,18.25,18.0,18.12,1905,0.973293776711166,0.986811745832155,0.973293776711166,0.979782401889241,35230.883850782,0.0,1.0
1989-02-14,18.25,18.75,18.0,18.0,39504,0.986811745832155,1.01384768407413,0.973293776711166,0.973293776711166,730583.115822199,0.0,1.0
1989-02-15,18.75,18.75,18.12,18.25,5243,1.01384768407413,1.01384768407413,0.979782401889241,0.986811745832155,96963.529674357,0.0,1.0
1989-02-16,18.75,18.75,18.75,18.75,3604,1.01384768407413,1.01384768407413,1.01384768407413,1.01384768407413,66652.0238310857,0.0,1.0
1989-02-17,19.0,19.0,18.5,18.75,4333,1.02736565319512,1.02736565319512,1.00032971495314,1.01384768407413,80134.0785960305,0.0,1.0
1989-02-21,18.5,19.0,18.5,19.0,5910,1.00032971495314,1.02736565319512,1.00032971495314,1.02736565319512,109298.962497702,0.0,1.0
1989-02-22,18.75,19.0,18.5,18.5,9333,1.01384768407413,1.02736565319512,1.00032971495314,1.00032971495314,172603.590015406,0.0,1.0
1989-02-23,18.5,19.0,18.5,18.75,10559,1.00032971495314,1.02736565319512,1.00032971495314,1.01384768407413,195277.114215437,0.0,1.0
1989-02-24,18.75,18.75,18.5,18.5,4114,1.01384768407413,1.01384768407413,1.00032971495314,1.00032971495314,76083.913995862,0.0,1.0
1989-02-27,18.75,18.75,18.5,18.75,2367,1.01384768407413,1.01384768407413,1.00032971495314,1.01384768407413,43775.0667059323,0.0,1.0
1989-02-28,18.75,18.88,18.75,18.75,32380,1.01384768407413,1.02087702801705,1.01384768407413,1.01384768407413,598832.555951875,0.0,1.0
1989-03-01,19.0,19.25,18.75,18.75,21894,1.02736565319512,1.04088362231611,1.01384768407413,1.01384768407413,404905.49660316,0.0,1.0
1989-03-02,19.25,19.25,19.25,19.25,1250,1.04088362231611,1.04088362231611,1.04088362231611,1.04088362231611,23117.3778548438,0.0,1.0
1989-03-03,19.25,19.25,19.25,19.25,1651,1.04088362231611,1.04088362231611,1.04088362231611,1.04088362231611,30533.4326706776,0.0,1.0
1989-03-06,19.25,19.75,19.0,19.25,38169,1.04088362231611,1.06791956055809,1.02736565319512,1.04088362231611,705893.756273225,0.0,1.0
1989-03-07,19.25,20.0,19.25,19.25,70524,1.04088362231611,1.08143752967907,1.04088362231611,1.04088362231611,1304263.964668,0.0,1.0
1989-03-08,19.75,19.75,19.25,19.25,62332,1.06791956055809,1.06791956055809,1.04088362231611,1.04088362231611,1152761.91715849,0.0,1.0
1989-03-09,19.25,19.75,19.25,19.75,56106,1.04088362231611,1.06791956055809,1.04088362231611,1.06791956055809,1037618.88153909,0.0,1.0
1989-03-10,19.0,19.25,19.0,19.25,15474,1.02736565319512,1.04088362231611,1.02736565319512,1.04088362231611,286174.643940682,0.0,1.0
1989-03-13,19.25,19.25,19.0,19.0,11141,1.04088362231611,1.04088362231611,1.02736565319512,1.02736565319512,206040.565344651,0.0,1.0
1989-03-14,19.5,19.5,19.0,19.25,2949,1.0544015914371,1.0544015914371,1.02736565319512,1.04088362231611,54538.5178351473,0.0,1.0
1989-03-15,19.5,19.5,19.0,19.5,40414,1.0544015914371,1.0544015914371,1.02736565319512,1.0544015914371,747412.566900523,0.0,1.0
1989-03-16,19.13,19.5,19.0,19.5,39504,1.03439499713803,1.0544015914371,1.02736565319512,1.0544015914371,730583.115822202,0.0,1.0
1989-03-17,19.0,19.0,18.5,19.0,1748,1.02736565319512,1.02736565319512,1.00032971495314,1.02736565319512,32327.3411922136,0.0,1.0
1989-03-20,18.5,18.75,18.5,18.75,4915,1.00032971495314,1.01384768407413,1.00032971495314,1.01384768407413,90897.5297252461,0.0,1.0
1989-03-21,18.88,19.0,18.5,18.5,3787,1.02087702801705,1.02736565319512,1.00032971495314,1.00032971495314,70036.4079490345,0.0,1.0
1989-03-22,18.5,19.0,18.5,18.88,1541,1.00032971495314,1.02736565319512,1.00032971495314,1.02087702801705,28499.1034194515,0.0,1.0
1989-03-23,19.0,19.0,18.75,18.75,11250,1.02736565319512,1.02736565319512,1.01384768407413,1.01384768407413,208056.400693594,0.0,1.0
1989-03-27,19.0,19.0,18.88,19.0,45378,1.02736565319512,1.02736565319512,1.02087702801705,1.02736565319512,839216.297837681,0.0,1.0
1989-03-28,19.5,19.5,19.0,19.0,400,1.0544015914371,1.0544015914371,1.02736565319512,1.02736565319512,7397.56091354999,0.0,1.0
1989-03-29,19.5,19.5,19.0,19.5,39759,1.0544015914371,1.0544015914371,1.02736565319512,1.0544015914371,735299.060904585,0.0,1.0
1989-03-30,19.5,19.5,19.0,19.5,18035,1.0544015914371,1.0544015914371,1.02736565319512,1.0544015914371,333537.527689685,0.0,1.0
1989-03-31,19.25,19.25,19.0,19.25,37756,1.04088362231611,1.04088362231611,1.02736565319512,1.04088362231611,698255.774629985,0.0,1.0
1989-04-03,19.0,19.25,19.0,19.25,15183,1.02736565319512,1.04088362231611,1.02736565319512,1.04088362231611,280792.918376075,0.0,1.0
1989-04-04,19.25,19.5,19.0,19.0,25717,1.04088362231611,1.0544015914371,1.02736565319512,1.02736565319512,475607.685034414,0.0,1.0
1989-04-05,19.38,19.5,19.13,19.25,109190,1.04791296625902,1.0544015914371,1.03439499713803,1.04088362231611,2019349.19037632,0.0,1.0
1989-04-06,19.25,19.38,19.25,19.38,728,1.04088362231611,1.04791296625902,1.04088362231611,1.04791296625902,13463.560862661,0.0,1.0
1989-04-07,19.5,19.5,19.25,19.25,2148,1.0544015914371,1.0544015914371,1.04088362231611,1.04088362231611,39724.9021057635,0.0,1.0
1989-04-10,19.5,19.5,19.5,19.5,3944,1.0544015914371,1.0544015914371,1.0544015914371,1.0544015914371,72939.9506076029,0.0,1.0
1989-04-11,19.5,19.5,19.25,19.5,2852,1.0544015914371,1.0544015914371,1.04088362231611,1.0544015914371,52744.6093136114,0.0,1.0
1989-04-12,19.5,19.5,19.25,19.5,3544,1.0544015914371,1.0544015914371,1.04088362231611,1.0544015914371,65542.3896940529,0.0,1.0
1989-04-13,19.5,19.5,19.25,19.5,37186,1.0544015914371,1.0544015914371,1.04088362231611,1.0544015914371,687714.250328175,0.0,1.0
1989-04-14,19.75,19.75,19.5,19.5,5583,1.06791956055809,1.06791956055809,1.0544015914371,1.0544015914371,103251.456450874,0.0,1.0
1989-04-17,19.5,20.0,19.25,19.75,36312,1.0544015914371,1.08143752967907,1.04088362231611,1.06791956055809,671550.579732068,0.0,1.0
1989-04-18,20.0,20.0,19.5,19.5,36154,1.08143752967907,1.08143752967907,1.0544015914371,1.0544015914371,668628.54317122,0.0,1.0
1989-04-19,19.5,20.0,19.5,20.0,10012,1.0544015914371,1.08143752967907,1.0544015914371,1.08143752967907,185160.949666156,0.0,1.0
1989-04-20,20.0,20.0,19.5,19.5,4163,1.08143752967907,1.08143752967907,1.0544015914371,1.0544015914371,76990.115207772,0.0,1.0
1989-04-21,19.5,20.0,19.5,20.0,37368,1.0544015914371,1.08143752967907,1.0544015914371,1.08143752967907,691080.14054384,0.0,1.0
1989-04-24,20.0,20.0,19.5,19.5,17221,1.08143752967907,1.08143752967907,1.0544015914371,1.0544015914371,318483.491230613,0.0,1.0
1989-04-25,21.0,21.0,19.75,20.0,115938,1.13550940616303,1.13550940616303,1.06791956055809,1.08143752967907,2144146.0429879,0.0,1.0
1989-04-26,22.0,22.5,21.0,21.0,200322,1.18958128264698,1.21661722088896,1.13550940616303,1.13550940616303,3704735.49331042,0.0,1.0
1989-04-27,22.25,22.75,22.25,22.25,272788,1.20309925176797,1.23013519000995,1.20309925176797,1.20309925176797,5044914.6162137,0.0,1.0
1989-04-28,21.75,22.75,21.75,22.25,38739,1.17606331352599,1.23013519000995,1.17606331352599,1.20309925176797,716435.280575037,0.0,1.0
1989-05-01,22.0,22.25,21.75,21.75,11141,1.18958128264698,1.20309925176797,1.17606331352599,1.17606331352599,206040.565344652,0.0,1.0
1989-05-02,22.25,22.25,21.75,22.0,12780,1.20309925176797,1.20309925176797,1.17606331352599,1.18958128264698,236352.071187923,0.0,1.0
1989-05-03,22.0,22.25,21.75,22.25,84554,1.18958128264698,1.20309925176797,1.17606331352599,1.20309925176797,1563733.41371077,0.0,1.0
1989-05-04,21.5,22.0,21.5,22.0,111739,1.162545344405,1.18958128264698,1.162545344405,1.18958128264698,2066490.14729792,0.0,1.0
1989-05-05,21.5,21.75,21.5,21.5,12780,1.162545344405,1.17606331352599,1.162545344405,1.162545344405,236352.071187924,0.0,1.0
1989-05-08,21.5,22.0,21.5,21.5,24406,1.162545344405,1.18958128264698,1.162545344405,1.162545344405,451362.179140256,0.0,1.0
1989-05-09,22.0,22.0,21.5,21.5,52441,1.18958128264698,1.18958128264698,1.162545344405,1.162545344405,969838.729668692,0.0,1.0
1989-05-10,22.0,22.0,21.75,22.0,6991,1.18958128264698,1.18958128264698,1.17606331352599,1.18958128264698,129290.870866571,0.0,1.0
1989-05-11,22.25,22.25,21.75,22.0,66677,1.20309925176797,1.20309925176797,1.17606331352599,1.18958128264698,1233117.92258194,0.0,1.0
1989-05-12,22.25,22.25,21.75,22.25,48400,1.20309925176797,1.20309925176797,1.17606331352599,1.20309925176797,895104.870539551,0.0,1.0
1989-05-15,21.0,22.25,20.0,22.25,144689,1.13550940616303,1.20309925176797,1.08143752967907,1.20309925176797,2675864.22755159,0.0,1.0
1989-05-16,20.25,21.25,20.25,21.0,169083,1.09495549880006,1.14902737528402,1.09495549880006,1.13550940616303,3127004.47986445,0.0,1.0
1989-05-17,21.5,21.5,21.0,21.0,79311,1.162545344405,1.162545344405,1.13550940616303,1.13550940616303,1466769.88403642,0.0,1.0
1989-05-18,21.25,21.5,21.0,21.5,38351,1.14902737528402,1.162545344405,1.13550940616303,1.162545344405,709259.646488889,0.0,1.0
1989-05-19,21.0,21.5,21.0,21.25,75876,1.13550940616303,1.162545344405,1.13550940616303,1.14902737528402,1403243.3296913,0.0,1.0
1989-05-22,21.0,21.25,20.75,21.0,528888,1.13550940616303,1.14902737528402,1.12199143704204,1.13550940616303,9781202.99111408,0.0,1.0
1989-05-23,21.0,21.0,20.75,21.0,22355,1.13550940616303,1.13550940616303,1.12199143704204,1.13550940616303,413431.185556026,0.0,1.0
1989-05-24,20.25,21.0,20.25,21.0,25996,1.09495549880006,1.13550940616303,1.09495549880006,1.13550940616303,480767.483771616,0.0,1.0
1989-05-25,20.75,20.75,20.25,20.25,7282,1.12199143704204,1.12199143704204,1.09495549880006,1.09495549880006,134672.596431178,0.0,1.0
1989-05-26,20.25,20.75,20.25,20.75,3131,1.09495549880006,1.12199143704204,1.09495549880006,1.12199143704204,57904.4080508129,0.0,1.0
1989-05-30,20.75,20.75,20.25,20.25,15340,1.12199143704204,1.12199143704204,1.09495549880006,1.09495549880006,283696.461034643,0.0,1.0
1989-05-31,21.25,22.0,20.75,20.75,63970,1.14902737528402,1.18958128264698,1.12199143704204,1.12199143704204,1183054.92909948,0.0,1.0
1989-06-01,22.0,22.25,21.5,21.5,38897,1.18958128264698,1.20309925176797,1.162545344405,1.162545344405,719357.317135888,0.0,1.0
1989-06-02,22.5,22.75,21.62,22.0,190977,1.21661722088896,1.23013519000995,1.16903396958308,1.18958128264698,3531909.9764676,0.0,1.0
1989-06-05,23.5,23.5,22.5,22.5,34188,1.27068909737291,1.27068909737291,1.21661722088896,1.21661722088896,632269.531281121,0.0,1.0
1989-06-06,23.25,23.5,23.0,23.5,38739,1.25717112825192,1.27068909737291,1.24365315913093,1.27068909737291,716435.280575037,0.0,1.0
1989-06-07,23.0,23.5,23.0,23.25,3180,1.24365315913093,1.27068909737291,1.24365315913093,1.25717112825192,58810.6092627228,0.0,1.0
1989-06-08,23.25,23.75,23.0,23.0,6554,1.25717112825192,1.2842070664939,1.24365315913093,1.24365315913093,121209.035568517,0.0,1.0
1989-06-09,23.5,23.5,23.25,23.25,19333,1.27068909737291,1.27068909737291,1.25717112825192,1.25717112825192,357542.612854157,0.0,1.0
1989-06-12,23.25,23.5,23.25,23.5,22112,1.25717112825192,1.27068909737291,1.25717112825192,1.27068909737291,408937.167301046,0.0,1.0
1989-06-13,23.75,23.75,23.25,23.25,5182,1.2842070664939,1.2842070664939,1.25717112825192,1.25717112825192,95835.4016350404,0.0,1.0
1989-06-14,24.0,24.25,23.5,23.75,46470,1.29772503561489,1.31124300473588,1.27068909737291,1.2842070664939,859411.639131672,0.0,1.0
1989-06-15,24.0,24.5,24.0,24.0,44831,1.29772503561489,1.32476097385687,1.29772503561489,1.29772503561489,829100.133288401,0.0,1.0
1989-06-16,24.0,24.0,23.75,24.0,113232,1.29772503561489,1.29772503561489,1.2842070664939,1.29772503561489,2094101.54340774,0.0,1.0
1989-06-19,24.0,24.0,23.75,24.0,25996,1.29772503561489,1.29772503561489,1.2842070664939,1.29772503561489,480767.483771615,0.0,1.0
1989-06-20,24.25,24.25,23.75,24.0,3131,1.31124300473588,1.31124300473588,1.2842070664939,1.29772503561489,57904.4080508126,0.0,1.0
1989-06-21,23.75,24.0,23.75,24.0,37914,1.2842070664939,1.29772503561489,1.2842070664939,1.29772503561489,701177.811190838,0.0,1.0
1989-06-22,24.0,24.0,23.5,23.75,10231,1.29772503561489,1.29772503561489,1.27068909737291,1.2842070664939,189211.114266325,0.0,1.0
1989-06-23,23.5,24.0,23.5,24.0,1748,1.27068909737291,1.29772503561489,1.27068909737291,1.29772503561489,32327.3411922136,0.0,1.0
1989-06-26,23.25,23.75,23.25,23.5,1541,1.25717112825192,1.2842070664939,1.25717112825192,1.27068909737291,28499.1034194515,0.0,1.0
1989-06-27,23.75,23.75,23.25,23.25,3932,1.2842070664939,1.2842070664939,1.25717112825192,1.25717112825192,72718.0237801966,0.0,1.0
1989-06-28,23.75,23.75,23.25,23.75,9733,1.2842070664939,1.2842070664939,1.25717112825192,1.2842070664939,180001.150928956,0.0,1.0
1989-06-29,23.25,23.75,23.25,23.75,83340,1.25717112825192,1.2842070664939,1.25717112825192,1.2842070664939,1541281.81633815,0.0,1.0
1989-06-30,23.25,23.25,23.0,23.25,33654,1.25717112825192,1.25717112825192,1.24365315913093,1.25717112825192,622393.787461532,0.0,1.0
1989-07-03,22.75,23.25,22.75,23.25,22792,1.23013519000995,1.25717112825192,1.23013519000995,1.25717112825192,421513.020854079,0.0,1.0
1989-07-05,23.0,23.0,22.75,22.75,8022,1.24365315913093,1.24365315913093,1.23013519000995,1.23013519000995,148358.084121246,0.0,1.0
1989-07-06,23.0,23.0,22.75,23.0,52756,1.24365315913093,1.24365315913093,1.23013519000995,1.24365315913093,975664.308888115,0.0,1.0
1989-07-07,23.25,23.25,23.25,23.25,2524,1.25717112825192,1.25717112825192,1.25717112825192,1.25717112825192,46678.6093645007,0.0,1.0
1989-07-10,23.25,23.25,22.75,23.25,8459,1.25717112825192,1.25717112825192,1.23013519000995,1.25717112825192,156439.919419299,0.0,1.0
1989-07-11,23.25,23.5,23.0,23.25,23532,1.25717112825192,1.27068909737291,1.24365315913093,1.25717112825192,435198.508544148,0.0,1.0
1989-07-12,23.25,23.5,23.0,23.25,24358,1.25717112825192,1.27068909737291,1.24365315913093,1.25717112825192,450474.471830629,0.0,1.0
1989-07-13,23.0,23.5,23.0,23.25,4114,1.24365315913093,1.27068909737291,1.24365315913093,1.25717112825192,76083.9139958622,0.0,1.0
1989-07-14,23.5,23.5,23.0,23.0,16166,1.27068909737291,1.27068909737291,1.24365315913093,1.24365315913093,298972.424321124,0.0,1.0
1989-07-17,23.5,23.5,23.0,23.5,21129,1.27068909737291,1.27068909737291,1.24365315913093,1.27068909737291,390757.661355996,0.0,1.0
1989-07-18,23.75,23.75,23.25,23.5,98704,1.2842070664939,1.2842070664939,1.25717112825192,1.27068909737291,1825422.1310276,0.0,1.0
1989-07-19,24.25,24.5,23.5,23.75,27525,1.31124300473588,1.32476097385687,1.27068909737291,1.2842070664939,509044.660363659,0.0,1.0
1989-07-20,24.5,24.75,24.25,24.25,58837,1.32476097385687,1.33827894297785,1.31124300473588,1.31124300473588,1088125.72867635,0.0,1.0
1989-07-21,24.5,24.75,24.5,24.5,9005,1.32476097385687,1.33827894297785,1.32476097385687,1.32476097385687,166537.590066294,0.0,1.0
1989-07-24,24.75,24.75,24.5,24.5,49989,1.33827894297785,1.33827894297785,1.32476097385687,1.32476097385687,924491.681268632,0.0,1.0
1989-07-25,25.0,25.0,24.5,24.75,813,1.35179691209884,1.35179691209884,1.32476097385687,1.33827894297785,15035.5425567904,0.0,1.0
1989-07-26,25.63,25.63,24.5,25.0,22768,1.38586219428373,1.38586219428373,1.32476097385687,1.35179691209884,421069.167199268,0.0,1.0
1989-07-27,26.0,26.0,25.0,25.63,19770,1.4058687885828,1.4058687885828,1.35179691209884,1.38586219428373,365624.448152208,0.0,1.0
1989-07-28,25.5,26.0,25.5,26.0,4333,1.37883285034082,1.4058687885828,1.37883285034082,1.4058687885828,80134.0785960305,0.0,1.0
1989-07-31,25.5,25.75,25.5,25.5,50293,1.37883285034082,1.39235081946181,1.37883285034082,1.37883285034082,930113.827562927,0.0,1.0
1989-08-01,25.0,25.75,25.0,25.5,10559,1.35179691209884,1.39235081946181,1.35179691209884,1.37883285034082,195277.114215437,0.0,1.0
1989-08-02,25.25,25.5,25.0,25.0,4745,1.36531488121983,1.37883285034082,1.35179691209884,1.35179691209884,87753.5663369871,0.0,1.0
1989-08-03,25.63,25.75,25.25,25.25,57672,1.38586219428373,1.39235081946181,1.36531488121983,1.36531488121983,1066580.33251564,0.0,1.0
1989-08-04,25.0,25.5,25.0,25.5,21736,1.35179691209884,1.37883285034082,1.35179691209884,1.37883285034082,401983.460042308,0.0,1.0
1989-08-07,25.5,25.5,25.0,25.0,5753,1.37883285034082,1.37883285034082,1.35179691209884,1.35179691209884,106395.419839133,0.0,1.0
1989-08-08,25.25,25.5,25.0,25.5,1748,1.36531488121983,1.37883285034082,1.35179691209884,1.37883285034082,32327.3411922136,0.0,1.0
1989-08-09,25.0,25.25,24.75,25.25,131800,1.35179691209884,1.36531488121983,1.33827894297785,1.36531488121983,2437496.32101473,0.0,1.0
1989-08-10,25.25,25.25,24.75,25.0,21202,1.36531488121983,1.36531488121983,1.33827894297785,1.35179691209884,392107.716222719,0.0,1.0
1989-08-11,25.25,25.25,24.75,25.25,23010,1.36531488121983,1.36531488121983,1.33827894297785,1.36531488121983,425544.691551965,0.0,1.0
1989-08-14,25.25,25.25,24.75,25.25,2148,1.36531488121983,1.36531488121983,1.33827894297785,1.36531488121983,39724.9021057636,0.0,1.0
1989-08-15,25.0,25.25,24.75,25.25,43254,1.35179691209884,1.36531488121983,1.33827894297785,1.36531488121983,799935.249386732,0.0,1.0
1989-08-16,25.0,25.25,24.75,25.0,15959,1.35179691209884,1.36531488121983,1.33827894297785,1.35179691209884,295144.186548362,0.0,1.0
1989-08-17,24.5,24.75,24.5,24.75,2524,1.32476097385687,1.33827894297785,1.32476097385687,1.33827894297785,46678.6093645004,0.0,1.0
1989-08-18,24.75,25.0,24.75,24.75,1541,1.33827894297785,1.35179691209884,1.33827894297785,1.33827894297785,28499.1034194515,0.0,1.0
1989-08-21,25.12,25.12,24.75,24.75,2561,1.35828553727692,1.35828553727692,1.33827894297785,1.33827894297785,47362.8837490038,0.0,1.0
1989-08-22,24.25,25.0,24.25,25.0,11141,1.31124300473588,1.35179691209884,1.31124300473588,1.35179691209884,206040.565344651,0.0,1.0
1989-08-23,24.25,25.0,24.25,24.25,2524,1.31124300473588,1.35179691209884,1.31124300473588,1.31124300473588,46678.6093645005,0.0,1.0
1989-08-24,24.5,24.75,24.25,24.25,3604,1.32476097385687,1.33827894297785,1.31124300473588,1.31124300473588,66652.0238310854,0.0,1.0
1989-08-25,24.87,24.87,24.5,24.5,4915,1.34476756815593,1.34476756815593,1.32476097385687,1.32476097385687,90897.5297252457,0.0,1.0
1989-08-28,25.0,25.0,24.5,24.87,400,1.35179691209884,1.35179691209884,1.32476097385687,1.34476756815593,7397.56091355003,0.0,1.0
1989-08-29,24.5,25.0,24.5,25.0,10559,1.32476097385687,1.35179691209884,1.32476097385687,1.35179691209884,195277.114215436,0.0,1.0
1989-08-30,25.25,25.25,24.25,24.5,11578,1.36531488121983,1.36531488121983,1.31124300473588,1.32476097385687,214122.400642705,0.0,1.0
1989-08-31,25.25,25.25,24.75,25.25,6007,1.36531488121983,1.36531488121983,1.33827894297785,1.36531488121983,111092.871019237,0.0,1.0
1989-09-01,25.25,25.25,24.75,25.25,22355,1.36531488121983,1.36531488121983,1.33827894297785,1.36531488121983,413431.185556027,0.0,1.0
1989-09-05,24.75,25.0,24.75,25.0,25571,1.33827894297785,1.35179691209884,1.33827894297785,1.35179691209884,472907.57530097,0.0,1.0
1989-09-06,24.87,25.0,24.75,24.75,42865,1.34476756815593,1.35179691209884,1.33827894297785,1.33827894297785,792741.121398302,0.0,1.0
1989-09-07,24.75,25.0,24.75,24.87,66677,1.33827894297785,1.35179691209884,1.33827894297785,1.34476756815593,1233117.92258194,0.0,1.0
1989-09-08,24.75,25.0,24.75,24.75,28739,1.33827894297785,1.35179691209884,1.33827894297785,1.33827894297785,531496.257736286,0.0,1.0
1989-09-11,24.5,24.75,24.5,24.75,6165,1.32476097385687,1.33827894297785,1.32476097385687,1.33827894297785,114014.907580089,0.0,1.0
1989-09-12,26.0,26.0,24.75,24.75,193926,1.4058687885828,1.4058687885828,1.33827894297785,1.33827894297785,3586448.49430274,0.0,1.0
1989-09-13,26.5,26.75,26.0,26.0,114300,1.43290472682477,1.44642269594576,1.4058687885828,1.4058687885828,2113853.03104692,0.0,1.0
1989-09-14,26.13,26.5,26.0,26.5,33763,1.41289813252571,1.43290472682477,1.4058687885828,1.43290472682477,624409.622810473,0.0,1.0
1989-09-15,26.25,26.5,26.0,26.13,36445,1.41938675770378,1.43290472682477,1.4058687885828,1.41289813252571,674010.268735828,0.0,1.0
1989-09-18,25.63,26.0,25.5,26.0,71665,1.38586219428373,1.4058687885828,1.37883285034082,1.4058687885828,1325365.50717391,0.0,1.0
1989-09-19,25.75,25.75,25.5,25.63,38897,1.39235081946181,1.39235081946181,1.37883285034082,1.38586219428373,719357.317135886,0.0,1.0
1989-09-20,25.5,25.75,25.25,25.75,20874,1.37883285034082,1.39235081946181,1.36531488121983,1.39235081946181,386041.716273607,0.0,1.0
1989-09-21,25.5,25.5,25.25,25.5,10826,1.37883285034082,1.37883285034082,1.36531488121983,1.37883285034082,200214.986125231,0.0,1.0
1989-09-22,25.25,25.5,25.25,25.5,2148,1.36531488121983,1.37883285034082,1.36531488121983,1.37883285034082,39724.9021057636,0.0,1.0
1989-09-25,25.5,25.75,25.25,25.25,58982,1.37883285034082,1.39235081946181,1.36531488121983,1.36531488121983,1090807.34450752,0.0,1.0
1989-09-26,25.25,25.5,25.25,25.5,21566,1.36531488121983,1.37883285034082,1.36531488121983,1.37883285034082,398839.496654049,0.0,1.0
1989-09-27,25.75,25.75,25.25,25.25,27525,1.39235081946181,1.39235081946181,1.36531488121983,1.36531488121983,509044.66036366,0.0,1.0
1989-09-28,26.25,26.25,25.5,25.75,24685,1.41938675770378,1.41938675770378,1.37883285034082,1.39235081946181,456521.977877457,0.0,1.0
1989-09-29,26.13,26.25,26.0,26.25,40414,1.41289813252571,1.41938675770378,1.4058687885828,1.41938675770378,747412.566900526,0.0,1.0
1989-10-02,21.25,21.25,20.75,20.87,10644,1.43628421910502,1.43628421910502,1.40248929630255,1.41060007777514,157479.276727653,0.0,1.25
1989-10-03,22.25,22.25,21.25,21.25,72090,1.50387406470996,1.50387406470996,1.43628421910502,1.43628421910502,1066580.33251564,0.0,1.0
1989-10-04,22.25,22.25,21.75,22.25,150338,1.50387406470996,1.50387406470996,1.47007914190749,1.50387406470996,2224269.02524257,0.0,1.0
1989-10-05,22.25,22.25,21.75,22.25,2685,1.50387406470996,1.50387406470996,1.47007914190749,1.50387406470996,39724.9021057636,0.0,1.0
1989-10-06,22.12,22.5,22.0,22.25,15383,1.49508738478132,1.5207715261112,1.48697660330873,1.50387406470996,227593.35906628,0.0,1.0
1989-10-09,22.25,22.5,22.0,22.12,20495,1.50387406470996,1.5207715261112,1.48697660330873,1.49508738478132,303226.021846415,0.0,1.0
1989-10-10,22.5,22.5,22.0,22.25,41976,1.5207715261112,1.5207715261112,1.48697660330873,1.50387406470996,621040.03381435,0.0,1.0
1989-10-11,22.5,22.5,22.0,22.5,12167,1.5207715261112,1.5207715261112,1.48697660330873,1.5207715261112,180012.247270326,0.0,1.0
1989-10-12,21.75,22.0,21.75,22.0,40156,1.47007914190749,1.48697660330873,1.47007914190749,1.48697660330873,594112.912089029,0.0,1.0
1989-10-13,21.25,22.25,21.25,21.75,18720,1.43628421910502,1.50387406470996,1.43628421910502,1.47007914190749,276964.680603313,0.0,1.0
1989-10-16,21.0,21.5,20.5,21.25,59392,1.41938675770378,1.45318168050625,1.38559183490131,1.43628421910502,878711.875555128,0.0,1.0
1989-10-17,21.0,21.5,21.0,21.0,84105,1.41938675770378,1.45318168050625,1.41938675770378,1.41938675770378,1244343.72126825,0.0,1.0
1989-10-18,21.25,21.25,20.75,21.0,52110,1.43628421910502,1.43628421910502,1.40248929630255,1.41938675770378,770973.798410182,0.0,1.0
1989-10-19,21.5,21.5,21.0,21.25,47741,1.45318168050625,1.45318168050625,1.41938675770378,1.43628421910502,706333.911147585,0.0,1.0
1989-10-20,21.0,21.5,21.0,21.5,4733,1.41938675770378,1.45318168050625,1.41938675770378,1.45318168050625,70025.3116076647,0.0,1.0
1989-10-23,21.5,21.5,21.0,21.0,4930,1.45318168050625,1.45318168050625,1.41938675770378,1.41938675770378,72939.9506076034,0.0,1.0
1989-10-24,20.63,21.25,19.75,21.25,78977,1.39437851482996,1.43628421910502,1.33489945069761,1.43628421910502,1168474.33653888,0.0,1.0
1989-10-25,21.0,21.0,20.5,20.63,15155,1.41938675770378,1.41938675770378,1.38559183490131,1.39437851482996,224220.071289702,0.0,1.0
1989-10-26,20.5,21.0,20.5,21.0,2382,1.38559183490131,1.41938675770378,1.38559183490131,1.41938675770378,35241.9801921523,0.0,1.0
1989-10-27,20.5,21.0,20.5,20.5,10240,1.38559183490131,1.41938675770378,1.38559183490131,1.38559183490131,151502.047509505,0.0,1.0
1989-10-30,21.0,21.0,20.5,20.5,16930,1.41938675770378,1.41938675770378,1.38559183490131,1.38559183490131,250481.412532804,0.0,1.0
1989-10-31,21.0,21.0,20.5,21.0,20768,1.41938675770378,1.41938675770378,1.38559183490131,1.41938675770378,307265.090105214,0.0,1.0
1989-11-01,21.0,21.0,20.5,21.0,25122,1.41938675770378,1.41938675770378,1.38559183490131,1.41938675770378,371683.050540408,0.0,1.0
1989-11-02,21.0,21.0,20.75,21.0,33102,1.41938675770378,1.41938675770378,1.40248929630255,1.41938675770378,489748.122720667,0.0,1.0
1989-11-03,20.87,21.0,20.5,21.0,27671,1.41060007777514,1.41938675770378,1.38559183490131,1.41938675770378,409395.816077685,0.0,1.0
1989-11-06,20.25,20.75,20.25,20.75,64732,1.36869437350008,1.40248929630255,1.36869437350008,1.40248929630255,957717.826111838,0.0,1.0
1989-11-07,20.5,20.75,20.25,20.25,89384,1.38559183490131,1.40248929630255,1.36869437350008,1.36869437350008,1322447.16939351,0.0,1.0
1989-11-08,20.5,20.5,20.0,20.5,43827,1.38559183490131,1.38559183490131,1.35179691209884,1.38559183490131,648425.804316315,0.0,1.0
1989-11-09,20.75,20.75,20.5,20.5,28278,1.40248929630255,1.40248929630255,1.38559183490131,1.38559183490131,418376.455026734,0.0,1.0
1989-11-10,20.75,20.75,20.5,20.75,9967,1.40248929630255,1.40248929630255,1.38559183490131,1.40248929630255,147462.979250706,0.0,1.0
1989-11-13,21.0,21.0,20.5,20.75,8192,1.41938675770378,1.41938675770378,1.38559183490131,1.40248929630255,121201.638007604,0.0,1.0
1989-11-14,20.87,21.0,20.75,21.0,56813,1.41060007777514,1.41938675770378,1.40248929630255,1.41938675770378,840555.256363035,0.0,1.0
1989-11-15,20.75,21.0,20.75,20.87,43008,1.40248929630255,1.41938675770378,1.40248929630255,1.41060007777514,636308.599539918,0.0,1.0
1989-11-16,21.0,21.5,21.0,21.0,35650,1.41938675770378,1.45318168050625,1.41938675770378,1.41938675770378,527446.093136118,0.0,1.0
1989-11-17,21.0,21.5,21.0,21.0,63003,1.41938675770378,1.45318168050625,1.41938675770378,1.41938675770378,932137.060472786,0.0,1.0
1989-11-20,21.5,21.5,21.0,21.0,3565,1.45318168050625,1.45318168050625,1.41938675770378,1.41938675770378,52744.6093136118,0.0,1.0
1989-11-21,21.0,21.5,21.0,21.5,819,1.41938675770378,1.45318168050625,1.41938675770378,1.45318168050625,12117.204776395,0.0,1.0
1989-11-22,21.38,21.5,21.25,21.25,23029,1.44507089903366,1.45318168050625,1.43628421910502,1.43628421910502,340716.860556287,0.0,1.0
1989-11-24,21.38,21.38,21.25,21.38,743,1.44507089903366,1.44507089903366,1.43628421910502,1.44507089903366,10992.7755175353,0.0,1.0
1989-11-27,22.0,22.25,21.5,21.5,91356,1.48697660330873,1.50387406470996,1.45318168050625,1.45318168050625,1351623.14963655,0.0,1.0
1989-11-28,22.0,22.25,21.75,22.0,101596,1.48697660330873,1.50387406470996,1.47007914190749,1.48697660330873,1503125.19714605,0.0,1.0
1989-11-29,22.25,22.25,22.0,22.0,65551,1.50387406470996,1.50387406470996,1.48697660330873,1.48697660330873,969835.030888235,0.0,1.0
1989-11-30,22.63,22.75,22.0,22.25,55524,1.52955820603984,1.53766898751243,1.48697660330873,1.50387406470996,821484.344327902,0.0,1.0
1989-12-01,23.25,23.25,22.75,22.75,35969,1.5714639103149,1.5714639103149,1.53766898751243,1.53766898751243,532165.736998962,0.0,1.0
1989-12-04,23.25,23.5,22.75,23.25,8602,1.5714639103149,1.58836137171614,1.53766898751243,1.5714639103149,127267.637956715,0.0,1.0
1989-12-05,23.25,23.25,22.75,23.25,9345,1.5714639103149,1.5714639103149,1.53766898751243,1.5714639103149,138260.41347425,0.0,1.0
1989-12-06,23.25,23.25,22.75,23.25,176629,1.5714639103149,1.5714639103149,1.53766898751243,1.5714639103149,2613247.57319886,0.0,1.0
1989-12-07,23.5,23.63,23.0,23.25,105555,1.58836137171614,1.59714805164478,1.55456644891367,1.5714639103149,1561699.08445954,0.0,1.0
1989-12-08,24.0,24.0,23.25,23.5,178722,1.62215629451861,1.62215629451861,1.5714639103149,1.58836137171614,2644213.76318297,0.0,1.0
1989-12-11,23.5,24.0,23.5,24.0,1775,1.58836137171614,1.62215629451861,1.58836137171614,1.62215629451861,26261.3412431025,0.0,1.0
1989-12-12,24.0,24.0,23.5,23.5,25729,1.62215629451861,1.62215629451861,1.58836137171614,1.58836137171614,380663.689489457,0.0,1.0
1989-12-13,23.75,24.0,23.5,24.0,32146,1.60525883311737,1.62215629451861,1.58836137171614,1.62215629451861,475603.986253959,0.0,1.0
1989-12-14,24.0,24.0,23.5,23.75,1563,1.62215629451861,1.62215629451861,1.58836137171614,1.60525883311737,23124.7754157574,0.0,1.0
1989-12-15,24.0,24.0,23.5,24.0,2958,1.62215629451861,1.62215629451861,1.58836137171614,1.62215629451861,43763.9703645619,0.0,1.0
1989-12-18,23.25,24.0,23.25,24.0,16612,1.5714639103149,1.62215629451861,1.5714639103149,1.62215629451861,245776.563791786,0.0,1.0
1989-12-19,23.25,23.5,23.0,23.25,12925,1.5714639103149,1.58836137171614,1.55456644891367,1.5714639103149,191226.949615268,0.0,1.0
1989-12-20,23.5,23.75,23.0,23.25,24986,1.58836137171614,1.60525883311737,1.55456644891367,1.5714639103149,369670.913971921,0.0,1.0
1989-12-21,23.75,23.75,23.25,23.5,33375,1.60525883311737,1.60525883311737,1.5714639103149,1.58836137171614,493787.190979465,0.0,1.0
1989-12-22,23.75,23.75,23.63,23.75,57359,1.60525883311737,1.60525883311737,1.59714805164478,1.60525883311737,848633.392880633,0.0,1.0
1989-12-26,23.75,23.75,23.75,23.75,0,1.60525883311737,1.60525883311737,1.60525883311737,1.60525883311737,0,0.0,1.0
1989-12-27,24.0,24.0,23.75,23.75,2048,1.62215629451861,1.62215629451861,1.60525883311737,1.60525883311737,30300.4095019009,0.0,1.0
1989-12-28,24.0,24.25,23.5,24.0,120422,1.62215629451861,1.63905375591985,1.58836137171614,1.62215629451861,1781658.16066304,0.0,1.0
1989-12-29,24.5,24.5,24.0,24.0,147790,1.65595121732108,1.65595121732108,1.62215629451861,1.62215629451861,2186571.05482712,0.0,1.0
1990-01-02,24.25,24.5,24.0,24.5,14837,1.63905375591985,1.65595121732108,1.62215629451861,1.65595121732108,219515.222548683,0.0,1.0
1990-01-03,24.5,24.5,23.75,24.25,15762,1.65595121732108,1.65595121732108,1.60525883311737,1.63905375591985,233200.710238751,0.0,1.0
1990-01-04,24.5,24.5,24.0,24.5,5613,1.65595121732108,1.65595121732108,1.62215629451861,1.65595121732108,83045.0188155126,0.0,1.0
1990-01-05,25.0,25.0,24.0,24.5,19175,1.68974614012355,1.68974614012355,1.62215629451861,1.65595121732108,283696.461034644,0.0,1.0
1990-01-08,24.5,25.0,24.25,25.0,22756,1.65595121732108,1.68974614012355,1.63905375591985,1.68974614012355,336677.792297489,0.0,1.0
1990-01-09,24.25,24.75,24.25,24.5,12925,1.63905375591985,1.67284867872232,1.63905375591985,1.65595121732108,191226.949615267,0.0,1.0
1990-01-10,24.0,24.5,24.0,24.25,13198,1.62215629451861,1.65595121732108,1.62215629451861,1.63905375591985,195266.017874066,0.0,1.0
1990-01-11,24.0,24.25,24.0,24.0,4430,1.62215629451861,1.63905375591985,1.62215629451861,1.62215629451861,65542.3896940532,0.0,1.0
1990-01-12,24.25,24.25,23.5,24.0,20480,1.63905375591985,1.63905375591985,1.58836137171614,1.62215629451861,303004.095019008,0.0,1.0
1990-01-15,23.0,23.75,23.0,23.75,8420,1.55456644891367,1.60525883311737,1.55456644891367,1.60525883311737,124574.925784182,0.0,1.0
1990-01-16,22.75,23.0,22.5,23.0,12834,1.53766898751243,1.55456644891367,1.5207715261112,1.55456644891367,189880.593529002,0.0,1.0
1990-01-17,22.0,22.5,21.75,22.5,27367,1.48697660330873,1.5207715261112,1.47007914190749,1.5207715261112,404898.099042246,0.0,1.0
1990-01-18,21.0,21.75,20.75,21.75,77915,1.41938675770378,1.47007914190749,1.40248929630255,1.47007914190749,1152761.9171585,0.0,1.0
1990-01-19,21.25,21.25,20.75,21.0,42735,1.43628421910502,1.43628421910502,1.40248929630255,1.41938675770378,632269.53128112,0.0,1.0
1990-01-22,20.0,21.25,20.0,21.25,30037,1.35179691209884,1.43628421910502,1.35179691209884,1.43628421910502,444401.074320604,0.0,1.0
1990-01-23,20.5,20.75,20.5,20.5,11287,1.38559183490131,1.40248929630255,1.38559183490131,1.38559183490131,166992.540062478,0.0,1.0
1990-01-24,20.25,20.5,19.75,20.5,38427,1.36869437350008,1.38559183490131,1.33489945069761,1.38559183490131,568532.146449972,0.0,1.0
1990-01-25,20.37,20.75,20.37,20.37,45557,1.37680515497267,1.40248929630255,1.37680515497267,1.37680515497267,674021.365077196,0.0,1.0
1990-01-26,19.75,20.75,19.75,20.37,20086,1.33489945069761,1.40248929630255,1.33489945069761,1.37680515497267,297174.81701913,0.0,1.0
1990-01-29,20.0,20.5,20.0,20.0,16399,1.35179691209884,1.38559183490131,1.35179691209884,1.35179691209884,242625.202842614,0.0,1.0
1990-01-30,20.0,20.5,20.0,20.0,2382,1.35179691209884,1.38559183490131,1.35179691209884,1.35179691209884,35241.9801921523,0.0,1.0
1990-01-31,20.25,20.5,20.0,20.0,49152,1.36869437350008,1.38559183490131,1.35179691209884,1.35179691209884,727209.828045619,0.0,1.0
1990-02-01,20.75,20.75,20.25,20.25,3292,1.40248929630255,1.40248929630255,1.36869437350008,1.36869437350008,48705.5410548133,0.0,1.0
1990-02-02,21.0,21.0,20.5,20.75,25941,1.41938675770378,1.41938675770378,1.38559183490131,1.40248929630255,383800.255316803,0.0,1.0
1990-02-05,20.75,21.25,20.5,21.0,14564,1.40248929630255,1.43628421910502,1.38559183490131,1.41938675770378,215476.154289885,0.0,1.0
1990-02-06,21.0,21.75,21.0,21.0,24394,1.41938675770378,1.47007914190749,1.41938675770378,1.41938675770378,360912.201850279,0.0,1.0
1990-02-07,21.5,21.5,20.87,21.0,14154,1.45318168050625,1.45318168050625,1.41060007777514,1.41938675770378,209410.154340775,0.0,1.0
1990-02-08,21.5,21.75,21.25,21.5,42067,1.45318168050625,1.47007914190749,1.43628421910502,1.45318168050625,622386.389900619,0.0,1.0
1990-02-09,22.0,22.0,21.5,21.5,9755,1.48697660330873,1.48697660330873,1.45318168050625,1.45318168050625,144326.41342336,0.0,1.0
1990-02-12,22.0,22.0,21.5,22.0,1016,1.48697660330873,1.48697660330873,1.45318168050625,1.48697660330873,15031.8437763336,0.0,1.0
1990-02-13,21.5,22.0,21.5,22.0,9755,1.45318168050625,1.48697660330873,1.45318168050625,1.48697660330873,144326.413423361,0.0,1.0
1990-02-14,22.0,22.0,21.5,21.5,3611,1.48697660330873,1.48697660330873,1.45318168050625,1.45318168050625,53425.1849176581,0.0,1.0
1990-02-15,21.62,22.0,21.5,22.0,7661,1.46129246197885,1.48697660330873,1.45318168050625,1.48697660330873,113345.428317413,0.0,1.0
1990-02-16,21.5,22.0,21.25,21.62,154207,1.45318168050625,1.48697660330873,1.43628421910502,1.46129246197885,2281511.35159162,0.0,1.0
1990-02-20,21.75,22.0,21.25,21.5,6554,1.47007914190749,1.48697660330873,1.43628421910502,1.45318168050625,96967.2284548137,0.0,1.0
1990-02-21,21.5,21.5,21.0,21.5,2594,1.45318168050625,1.45318168050625,1.41938675770378,1.45318168050625,38378.5460194976,0.0,1.0
1990-02-22,21.5,21.75,21.0,21.5,23165,1.45318168050625,1.47007914190749,1.41938675770378,1.45318168050625,342728.997124773,0.0,1.0
1990-02-23,21.75,21.75,21.25,21.5,1320,1.47007914190749,1.47007914190749,1.43628421910502,1.45318168050625,19529.5608117721,0.0,1.0
1990-02-26,21.0,21.75,21.0,21.75,410,1.41938675770378,1.47007914190749,1.41938675770378,1.47007914190749,6065.99994911103,0.0,1.0
1990-02-27,21.25,21.75,21.13,21.13,32146,1.43628421910502,1.47007914190749,1.42817343763243,1.42817343763243,475603.986253957,0.0,1.0
1990-02-28,21.25,21.5,21.0,21.25,4597,1.43628421910502,1.45318168050625,1.41938675770378,1.43628421910502,68013.1750391788,0.0,1.0
1990-03-01,21.25,21.5,21.0,21.25,55175,1.43628421910502,1.45318168050625,1.41938675770378,1.43628421910502,816320.846810244,0.0,1.0
1990-03-02,21.75,21.75,21.5,21.5,26351,1.47007914190749,1.47007914190749,1.45318168050625,1.45318168050625,389866.255265913,0.0,1.0
1990-03-05,21.75,21.75,21.25,21.75,3975,1.47007914190749,1.47007914190749,1.43628421910502,1.47007914190749,58810.6092627227,0.0,1.0
1990-03-06,22.0,22.25,21.75,21.75,7782,1.48697660330873,1.50387406470996,1.47007914190749,1.47007914190749,115135.638058492,0.0,1.0
1990-03-07,21.75,22.25,21.75,22.0,38730,1.47007914190749,1.50387406470996,1.47007914190749,1.48697660330873,573015.068363585,0.0,1.0
1990-03-08,22.0,22.25,21.62,21.75,40429,1.48697660330873,1.50387406470996,1.46129246197885,1.47007914190749,598151.980347826,0.0,1.0
1990-03-09,21.75,22.0,21.75,22.0,1320,1.47007914190749,1.48697660330873,1.47007914190749,1.48697660330873,19529.5608117721,0.0,1.0
1990-03-12,21.5,22.0,21.5,21.75,53885,1.45318168050625,1.48697660330873,1.45318168050625,1.47007914190749,797235.139653288,0.0,1.0
1990-03-13,20.75,22.0,20.63,21.5,138536,1.40248929630255,1.48697660330873,1.39437851482996,1.45318168050625,2049656.99743913,0.0,1.0
1990-03-14,21.25,21.25,20.5,20.75,25395,1.43628421910502,1.43628421910502,1.38559183490131,1.40248929630255,375722.118799205,0.0,1.0
1990-03-15,21.25,21.25,21.25,21.25,910,1.43628421910502,1.43628421910502,1.43628421910502,1.43628421910502,13463.560862661,0.0,1.0
1990-03-16,21.75,21.75,21.0,21.25,32783,1.47007914190749,1.47007914190749,1.41938675770378,1.43628421910502,485028.478857821,0.0,1.0
1990-03-19,21.25,21.75,21.25,21.75,28187,1.43628421910502,1.47007914190749,1.43628421910502,1.47007914190749,417030.098940468,0.0,1.0
1990-03-20,21.62,22.0,21.25,21.25,55797,1.46129246197885,1.48697660330873,1.43628421910502,1.43628421910502,825523.412586699,0.0,1.0
1990-03-21,22.0,22.0,21.25,21.62,1775,1.48697660330873,1.48697660330873,1.43628421910502,1.46129246197885,26261.3412431025,0.0,1.0
1990-03-22,21.25,21.75,21.25,21.75,72423,1.43628421910502,1.47007914190749,1.43628421910502,1.47007914190749,1071507.10808407,0.0,1.0
1990-03-23,21.25,21.75,21.25,21.25,1654,1.43628421910502,1.47007914190749,1.43628421910502,1.43628421910502,24471.1315020234,0.0,1.0
1990-03-26,21.25,22.0,21.25,21.25,17400,1.43628421910502,1.48697660330873,1.43628421910502,1.43628421910502,257435.11979154,0.0,1.0
1990-03-27,22.0,22.0,21.5,22.0,6478,1.48697660330873,1.48697660330873,1.45318168050625,1.48697660330873,95842.7991959538,0.0,1.0
1990-03-28,21.75,21.75,21.25,21.5,1365,1.47007914190749,1.47007914190749,1.43628421910502,1.45318168050625,20195.3412939916,0.0,1.0
1990-03-29,21.25,21.25,21.25,21.25,15,1.43628421910502,1.43628421910502,1.43628421910502,1.43628421910502,221.9268274065,0.0,1.0
1990-03-30,21.5,22.0,21.5,22.0,4930,1.45318168050625,1.48697660330873,1.45318168050625,1.48697660330873,72939.9506076034,0.0,1.0
1990-04-02,22.25,22.25,21.75,22.0,17704,1.50387406470996,1.50387406470996,1.47007914190749,1.48697660330873,261932.836826979,0.0,1.0
1990-04-03,21.88,22.25,21.75,21.75,31357,1.47886582183613,1.50387406470996,1.47007914190749,1.47007914190749,463930.635132377,0.0,1.0
1990-04-04,22.25,22.25,21.88,22.25,12167,1.50387406470996,1.50387406470996,1.47886582183613,1.50387406470996,180012.247270326,0.0,1.0
1990-04-05,22.25,22.25,21.75,22.25,34194,1.50387406470996,1.50387406470996,1.47007914190749,1.50387406470996,505904.395755859,0.0,1.0
1990-04-06,22.0,22.38,22.0,22.25,21299,1.48697660330873,1.5126607446386,1.48697660330873,1.50387406470996,315121.299795403,0.0,1.0
1990-04-09,22.5,22.5,22.25,22.25,12834,1.5207715261112,1.5207715261112,1.50387406470996,1.50387406470996,189880.593529001,0.0,1.0
1990-04-10,22.87,23.0,22.0,22.0,103219,1.54577976898503,1.55456644891367,1.48697660330873,1.48697660330873,1527137.67987143,0.0,1.0
1990-04-11,23.5,23.5,23.25,23.25,4111,1.58836137171614,1.58836137171614,1.5714639103149,1.5714639103149,60822.7458312082,0.0,1.0
1990-04-12,23.25,23.5,23.0,23.5,23772,1.5714639103149,1.58836137171614,1.55456644891367,1.58836137171614,351709.636073823,0.0,1.0
1990-04-16,23.0,23.5,23.0,23.5,17294,1.55456644891367,1.58836137171614,1.55456644891367,1.58836137171614,255866.836877868,0.0,1.0
1990-04-17,23.0,23.25,22.75,23.25,155785,1.55456644891367,1.5714639103149,1.53766898751243,1.5714639103149,2304858.05383478,0.0,1.0
1990-04-18,22.75,23.0,22.75,22.75,27671,1.53766898751243,1.55456644891367,1.53766898751243,1.53766898751243,409395.816077686,0.0,1.0
1990-04-19,22.25,22.75,22.25,22.75,22528,1.50387406470996,1.53766898751243,1.50387406470996,1.53766898751243,333304.50452091,0.0,1.0
1990-04-20,22.5,22.75,22.25,22.25,46072,1.5207715261112,1.53766898751243,1.50387406470996,1.50387406470996,681640.852818151,0.0,1.0
1990-04-23,22.5,22.5,22.0,22.5,12015,1.5207715261112,1.5207715261112,1.48697660330873,1.5207715261112,177763.388752607,0.0,1.0
1990-04-24,22.5,22.5,22.0,22.5,1244,1.5207715261112,1.5207715261112,1.48697660330873,1.5207715261112,18405.1315529124,0.0,1.0
1990-04-25,22.25,22.25,22.0,22.0,9345,1.50387406470996,1.50387406470996,1.48697660330873,1.48697660330873,138260.41347425,0.0,1.0
1990-04-26,22.12,22.25,21.75,22.0,42523,1.49508738478132,1.50387406470996,1.47007914190749,1.48697660330873,629132.965453774,0.0,1.0
1990-04-27,22.5,22.5,22.0,22.0,910,1.5207715261112,1.5207715261112,1.48697660330873,1.48697660330873,13463.560862661,0.0,1.0
1990-04-30,22.25,22.5,22.0,22.5,17628,1.50387406470996,1.5207715261112,1.48697660330873,1.5207715261112,260808.40756812,0.0,1.0
1990-05-01,22.0,22.25,22.0,22.25,6751,1.48697660330873,1.50387406470996,1.48697660330873,1.50387406470996,99881.8674547521,0.0,1.0
1990-05-02,22.25,22.5,21.75,22.25,267666,1.50387406470996,1.5207715261112,1.47007914190749,1.50387406470996,3960151.07897256,0.0,1.0
1990-05-03,22.75,23.0,22.5,22.5,172169,1.53766898751243,1.55456644891367,1.5207715261112,1.5207715261112,2547261.32984999,0.0,1.0
1990-05-04,22.75,23.0,22.5,23.0,72924,1.53766898751243,1.55456644891367,1.5207715261112,1.55456644891367,1078919.46411944,0.0,1.0
1990-05-07,22.75,23.0,22.75,22.75,29173,1.53766898751243,1.55456644891367,1.53766898751243,1.53766898751243,431618.08906199,0.0,1.0
1990-05-08,23.25,23.25,23.0,23.25,27640,1.5714639103149,1.5714639103149,1.55456644891367,1.5714639103149,408937.167301046,0.0,1.0
1990-05-09,23.25,23.25,22.75,23.0,15383,1.5714639103149,1.5714639103149,1.53766898751243,1.55456644891367,227593.35906628,0.0,1.0
1990-05-10,23.25,23.25,22.75,22.75,4597,1.5714639103149,1.5714639103149,1.53766898751243,1.53766898751243,68013.175039179,0.0,1.0
1990-05-11,23.25,23.75,22.75,23.25,34543,1.5714639103149,1.60525883311737,1.53766898751243,1.5714639103149,511067.893273518,0.0,1.0
1990-05-14,23.63,24.0,23.5,23.5,216815,1.59714805164478,1.62215629451861,1.58836137171614,1.58836137171614,3207804.3389427,0.0,1.0
1990-05-15,23.75,24.0,23.5,23.5,36864,1.60525883311737,1.62215629451861,1.58836137171614,1.58836137171614,545407.371034217,0.0,1.0
1990-05-16,25.0,25.0,23.5,23.5,112928,1.68974614012355,1.68974614012355,1.58836137171614,1.58836137171614,1670783.51769075,0.0,1.0
1990-05-17,25.75,25.75,24.5,24.5,56343,1.74043852432726,1.74043852432726,1.65595121732108,1.65595121732108,833601.549104297,0.0,1.0
1990-05-18,25.25,25.75,25.0,25.25,151962,1.70664360152479,1.74043852432726,1.68974614012355,1.70664360152479,2248296.30308977,0.0,1.0
1990-05-21,26.0,26.25,25.25,25.75,31630,1.75733598572849,1.77423344712973,1.70664360152479,1.74043852432726,467969.703391175,0.0,1.0
1990-05-22,26.0,26.25,25.75,26.25,38912,1.75733598572849,1.77423344712973,1.74043852432726,1.77423344712973,575707.780536118,0.0,1.0
1990-05-23,25.75,26.25,25.75,26.25,16612,1.74043852432726,1.77423344712973,1.74043852432726,1.77423344712973,245776.563791786,0.0,1.0
1990-05-24,25.87,26.25,25.75,26.25,35650,1.74854930579985,1.77423344712973,1.74043852432726,1.77423344712973,527446.093136117,0.0,1.0
1990-05-25,26.13,26.25,25.75,25.75,35832,1.76612266565714,1.77423344712973,1.74043852432726,1.74043852432726,530138.805308647,0.0,1.0
1990-05-29,25.75,26.25,25.75,26.25,1107,1.74043852432726,1.77423344712973,1.74043852432726,1.77423344712973,16378.1998625997,0.0,1.0
1990-05-30,26.38,26.5,25.75,25.75,34831,1.78302012705837,1.79113090853097,1.74043852432726,1.74043852432726,515328.888359722,0.0,1.0
1990-05-31,26.5,26.5,26.0,26.5,11287,1.79113090853097,1.79113090853097,1.75733598572849,1.79113090853097,166992.540062478,0.0,1.0
1990-06-01,26.63,26.63,26.0,26.25,17749,1.79991758845961,1.79991758845961,1.75733598572849,1.77423344712973,262598.617309198,0.0,1.0
1990-06-04,26.75,26.75,26.25,26.75,12303,1.8080283699322,1.8080283699322,1.77423344712973,1.8080283699322,182024.383838812,0.0,1.0
1990-06-05,26.75,26.75,26.25,26.75,10028,1.8080283699322,1.8080283699322,1.77423344712973,1.8080283699322,148365.481682159,0.0,1.0
1990-06-06,26.25,26.75,26.25,26.75,8010,1.77423344712973,1.8080283699322,1.77423344712973,1.8080283699322,118508.925835071,0.0,1.0
1990-06-07,26.0,26.5,25.75,26.25,21390,1.75733598572849,1.79113090853097,1.74043852432726,1.77423344712973,316467.65588167,0.0,1.0
1990-06-08,25.5,26.5,25.5,26.5,90931,1.72354106292602,1.79113090853097,1.72354106292602,1.79113090853097,1345335.22286004,0.0,1.0
1990-06-11,26.13,26.13,25.5,25.5,20086,1.76612266565714,1.76612266565714,1.72354106292602,1.72354106292602,297174.817019131,0.0,1.0
1990-06-12,26.5,26.5,26.0,26.25,12789,1.79113090853097,1.79113090853097,1.75733598572849,1.77423344712973,189214.813046782,0.0,1.0
1990-06-13,27.0,27.0,26.25,26.25,13122,1.82492583133344,1.82492583133344,1.77423344712973,1.77423344712973,194141.588615206,0.0,1.0
1990-06-14,26.75,27.0,26.5,26.5,19995,1.8080283699322,1.82492583133344,1.79113090853097,1.79113090853097,295828.460932865,0.0,1.0
1990-06-15,26.75,27.0,26.75,26.75,4733,1.8080283699322,1.82492583133344,1.8080283699322,1.8080283699322,70025.3116076645,0.0,1.0
1990-06-18,27.25,27.25,26.75,27.0,16399,1.84182329273467,1.84182329273467,1.8080283699322,1.82492583133344,242625.202842614,0.0,1.0
1990-06-19,27.0,27.5,26.75,27.25,6023,1.82492583133344,1.85872075413591,1.8080283699322,1.84182329273467,89111.0187646233,0.0,1.0
1990-06-20,26.75,27.5,26.75,27.0,31221,1.8080283699322,1.85872075413591,1.8080283699322,1.82492583133344,461918.49856389,0.0,1.0
1990-06-21,27.0,27.0,26.5,26.75,18432,1.82492583133344,1.82492583133344,1.79113090853097,1.8080283699322,272703.685517107,0.0,1.0
1990-06-22,26.75,27.25,26.75,27.25,1654,1.8080283699322,1.84182329273467,1.8080283699322,1.84182329273467,24471.1315020235,0.0,1.0
1990-06-25,26.5,27.0,26.5,26.5,8420,1.79113090853097,1.82492583133344,1.79113090853097,1.79113090853097,124574.925784182,0.0,1.0
1990-06-26,26.63,27.0,26.5,26.5,32146,1.79991758845961,1.82492583133344,1.79113090853097,1.79113090853097,475603.986253957,0.0,1.0
1990-06-27,27.0,27.25,26.5,26.5,39959,1.82492583133344,1.84182329273467,1.79113090853097,1.79113090853097,591198.273089089,0.0,1.0
1990-06-28,27.25,27.25,26.75,27.25,73318,1.84182329273467,1.84182329273467,1.8080283699322,1.84182329273467,1084748.74211932,0.0,1.0
1990-06-29,27.0,27.25,27.0,27.25,2958,1.82492583133344,1.84182329273467,1.82492583133344,1.84182329273467,43763.9703645618,0.0,1.0
1990-07-02,27.25,27.25,27.0,27.0,27989,1.84182329273467,1.84182329273467,1.82492583133344,1.82492583133344,414100.664818703,0.0,1.0
1990-07-03,27.5,27.5,27.0,27.25,22134,1.85872075413591,1.85872075413591,1.82492583133344,1.84182329273467,327475.226521032,0.0,1.0
1990-07-05,27.5,27.5,27.0,27.0,5750,1.85872075413591,1.85872075413591,1.82492583133344,1.82492583133344,85071.9505058251,0.0,1.0
1990-07-06,27.5,27.5,27.0,27.0,2549,1.85872075413591,1.85872075413591,1.82492583133344,1.82492583133344,37712.7655372779,0.0,1.0
1990-07-09,27.0,27.5,27.0,27.38,41976,1.82492583133344,1.85872075413591,1.82492583133344,1.85060997266331,621040.03381435,0.0,1.0
1990-07-10,27.5,27.5,27.25,27.38,67994,1.85872075413591,1.85872075413591,1.84182329273467,1.85060997266331,1005979.51351184,0.0,1.0
1990-07-11,27.25,27.5,27.0,27.5,5416,1.84182329273467,1.85872075413591,1.82492583133344,1.85872075413591,80130.3798155739,0.0,1.0
1990-07-12,27.5,27.5,27.0,27.25,7661,1.85872075413591,1.85872075413591,1.82492583133344,1.84182329273467,113345.428317413,0.0,1.0
1990-07-13,27.75,27.75,27.25,27.5,31964,1.87561821553714,1.87561821553714,1.84182329273467,1.85872075413591,472911.274081426,0.0,1.0
1990-07-16,27.75,28.25,27.25,28.0,20298,1.87561821553714,1.90941313833961,1.84182329273467,1.89251567693838,300311.382846477,0.0,1.0
1990-07-17,27.75,28.5,27.75,27.75,60955,1.87561821553714,1.92631059974085,1.87561821553714,1.87561821553714,901836.650970884,0.0,1.0
1990-07-18,27.5,28.0,27.5,27.75,64095,1.85872075413591,1.89251567693838,1.85872075413591,1.87561821553714,948293.333507975,0.0,1.0
1990-07-19,27.5,28.0,27.5,27.5,12895,1.85872075413591,1.89251567693838,1.85872075413591,1.85872075413591,190783.095960455,0.0,1.0
1990-07-20,28.0,28.0,27.5,28.0,15170,1.89251567693838,1.89251567693838,1.85872075413591,1.89251567693838,224441.998117107,0.0,1.0
1990-07-23,27.5,27.5,27.5,27.5,7707,1.85872075413591,1.85872075413591,1.85872075413591,1.85872075413591,114026.00392146,0.0,1.0
1990-07-24,28.0,28.0,27.5,27.75,28490,1.89251567693838,1.89251567693838,1.85872075413591,1.87561821553714,421513.02085408,0.0,1.0
1990-07-25,28.5,29.25,27.5,27.5,48151,1.92631059974085,1.97700298394456,1.85872075413591,1.85872075413591,712399.911096693,0.0,1.0
1990-07-26,29.0,29.75,28.75,29.25,26503,1.96010552254332,2.01079790674703,1.94320806114209,1.97700298394456,392115.113783632,0.0,1.0
1990-07-27,29.0,29.75,29.0,29.0,31221,1.96010552254332,2.01079790674703,1.96010552254332,1.96010552254332,461918.49856389,0.0,1.0
1990-07-30,29.0,29.5,29.0,29.5,51291,1.96010552254332,1.99390044534579,1.96010552254332,1.99390044534579,758856.593633788,0.0,1.0
1990-07-31,29.0,29.5,29.0,29.0,154707,1.96010552254332,1.99390044534579,1.96010552254332,1.96010552254332,2288908.91250517,0.0,1.0
1990-08-01,29.25,29.25,28.75,29.25,42598,1.97700298394456,1.97700298394456,1.94320806114209,1.97700298394456,630242.599590806,0.0,1.0
1990-08-02,28.25,29.0,28.25,29.0,7661,1.90941313833961,1.96010552254332,1.90941313833961,1.96010552254332,113345.428317414,0.0,1.0
1990-08-03,28.25,28.5,28.0,28.25,410,1.90941313833961,1.92631059974085,1.89251567693838,1.90941313833961,6065.99994911103,0.0,1.0
1990-08-06,27.5,28.0,27.0,28.0,110380,1.85872075413591,1.89251567693838,1.82492583133344,1.89251567693838,1633085.5472753,0.0,1.0
1990-08-07,26.75,27.5,26.75,27.0,46163,1.8080283699322,1.85872075413591,1.8080283699322,1.82492583133344,682987.208904419,0.0,1.0
1990-08-08,26.75,27.0,26.25,26.75,35226,1.8080283699322,1.82492583133344,1.77423344712973,1.8080283699322,521172.961481426,0.0,1.0
1990-08-09,26.75,26.75,26.25,26.75,8071,1.8080283699322,1.8080283699322,1.77423344712973,1.8080283699322,119411.428266524,0.0,1.0
1990-08-10,26.25,26.75,26.25,26.25,13805,1.77423344712973,1.8080283699322,1.77423344712973,1.77423344712973,204246.656823116,0.0,1.0
1990-08-13,26.0,26.5,26.0,26.25,32358,1.75733598572849,1.79113090853097,1.75733598572849,1.77423344712973,478740.552081304,0.0,1.0
1990-08-14,26.5,26.5,26.0,26.5,12303,1.79113090853097,1.79113090853097,1.75733598572849,1.79113090853097,182024.383838811,0.0,1.0
1990-08-15,27.0,27.0,26.25,26.75,4430,1.82492583133344,1.82492583133344,1.77423344712973,1.8080283699322,65542.389694053,0.0,1.0
1990-08-16,26.5,26.75,26.25,26.25,6887,1.79113090853097,1.8080283699322,1.77423344712973,1.77423344712973,101894.004023238,0.0,1.0
1990-08-17,25.75,26.25,25.75,26.0,53385,1.74043852432726,1.77423344712973,1.74043852432726,1.75733598572849,789837.578739735,0.0,1.0
1990-08-20,26.0,26.0,25.75,26.0,2685,1.75733598572849,1.75733598572849,1.74043852432726,1.75733598572849,39724.9021057637,0.0,1.0
1990-08-21,25.25,25.75,25.0,25.75,20571,1.70664360152479,1.74043852432726,1.68974614012355,1.74043852432726,304350.451105274,0.0,1.0
1990-08-22,24.5,25.25,24.5,25.25,36591,1.65595121732108,1.70664360152479,1.65595121732108,1.70664360152479,541368.302775418,0.0,1.0
1990-08-23,23.0,24.0,23.0,23.75,24394,1.55456644891367,1.62215629451861,1.55456644891367,1.60525883311737,360912.201850278,0.0,1.0
1990-08-24,23.75,23.75,23.0,23.25,87169,1.60525883311737,1.60525883311737,1.55456644891367,1.5714639103149,1289675.97454649,0.0,1.0
1990-08-27,24.5,24.75,24.0,24.0,15352,1.65595121732108,1.67284867872232,1.62215629451861,1.62215629451861,227134.71028964,0.0,1.0
1990-08-28,24.5,24.5,24.25,24.5,21800,1.65595121732108,1.65595121732108,1.63905375591985,1.65595121732108,322533.655830781,0.0,1.0
1990-08-29,25.75,25.75,24.75,24.75,19585,1.74043852432726,1.74043852432726,1.67284867872232,1.67284867872232,289762.460983754,0.0,1.0
1990-08-30,26.25,26.5,25.75,26.0,38912,1.77423344712973,1.79113090853097,1.74043852432726,1.75733598572849,575707.780536116,0.0,1.0
1990-08-31,26.0,26.25,25.5,25.5,4839,1.75733598572849,1.77423344712973,1.72354106292602,1.72354106292602,71593.5945213372,0.0,1.0
1990-09-04,26.0,26.0,25.25,26.0,1654,1.75733598572849,1.75733598572849,1.70664360152479,1.75733598572849,24471.1315020235,0.0,1.0
1990-09-05,25.5,26.0,25.25,26.0,11256,1.72354106292602,1.75733598572849,1.70664360152479,1.75733598572849,166533.891285838,0.0,1.0
1990-09-06,25.75,26.0,25.5,26.0,29218,1.74043852432726,1.75733598572849,1.72354106292602,1.75733598572849,432283.869544209,0.0,1.0
1990-09-07,26.25,26.25,25.75,25.75,3565,1.77423344712973,1.77423344712973,1.74043852432726,1.74043852432726,52744.6093136116,0.0,1.0
1990-09-10,26.0,26.5,26.0,26.5,10058,1.75733598572849,1.79113090853097,1.75733598572849,1.79113090853097,148809.335336972,0.0,1.0
1990-09-11,26.25,26.5,26.0,26.0,41597,1.77423344712973,1.79113090853097,1.75733598572849,1.75733598572849,615432.68264188,0.0,1.0
1990-09-12,26.75,26.75,26.0,26.5,21800,1.8080283699322,1.8080283699322,1.75733598572849,1.79113090853097,322533.655830781,0.0,1.0
1990-09-13,26.25,26.75,26.25,26.75,4506,1.77423344712973,1.8080283699322,1.77423344712973,1.8080283699322,66666.8189529127,0.0,1.0
1990-09-14,26.5,26.75,26.25,26.25,20571,1.79113090853097,1.8080283699322,1.77423344712973,1.77423344712973,304350.451105274,0.0,1.0
1990-09-17,26.75,26.75,26.25,26.25,15352,1.8080283699322,1.8080283699322,1.77423344712973,1.77423344712973,227134.71028964,0.0,1.0
1990-09-18,26.75,26.75,26.25,26.75,38912,1.8080283699322,1.8080283699322,1.77423344712973,1.8080283699322,575707.780536117,0.0,1.0
1990-09-19,27.0,27.0,26.25,26.25,10528,1.82492583133344,1.82492583133344,1.77423344712973,1.77423344712973,155763.042595709,0.0,1.0
1990-09-20,26.5,27.25,26.5,27.25,135305,1.79113090853097,1.84182329273467,1.79113090853097,1.84182329273467,2001853.95881576,0.0,1.0
1990-09-21,26.38,27.0,26.38,26.5,104327,1.78302012705837,1.82492583133344,1.78302012705837,1.79113090853097,1543530.67485587,0.0,1.0
1990-09-24,26.25,26.5,26.25,26.25,26002,1.77423344712973,1.79113090853097,1.77423344712973,1.77423344712973,384702.757748255,0.0,1.0
1990-09-25,26.75,26.75,26.25,26.75,17127,1.8080283699322,1.8080283699322,1.77423344712973,1.8080283699322,253396.051532742,0.0,1.0
1990-09-26,26.25,26.75,26.0,26.63,13395,1.77423344712973,1.8080283699322,1.75733598572849,1.79991758845961,198180.656874005,0.0,1.0
1990-09-27,25.75,26.5,25.5,26.0,120620,1.74043852432726,1.79113090853097,1.72354106292602,1.75733598572849,1784587.5947848,0.0,1.0
1990-09-28,25.0,25.75,23.75,25.25,90400,1.68974614012355,1.74043852432726,1.60525883311737,1.70664360152479,1337479.01316984,0.0,1.0
1990-10-01,20.5,20.5,20.0,20.5,15762,1.73198979362664,1.73198979362664,1.68974614012355,1.73198979362664,186560.568191001,0.0,1.25
1990-10-02,21.75,21.75,21.0,21.25,128000,1.83759892738436,1.83759892738436,1.77423344712973,1.79535527388127,1515020.47509505,0.0,1.0
1990-10-03,21.75,21.75,21.25,21.5,12136,1.83759892738436,1.83759892738436,1.79535527388127,1.81647710063282,143642.878794949,0.0,1.0
1990-10-04,21.75,22.25,21.5,21.75,201387,1.83759892738436,1.87984258088745,1.81647710063282,1.83759892738436,2383636.15951536,0.0,1.0
1990-10-05,21.37,21.75,21.25,21.5,41719,1.80549375072202,1.83759892738436,1.79535527388127,1.81647710063282,493790.150003828,0.0,1.0
1990-10-08,21.37,21.37,21.0,21.25,19968,1.80549375072202,1.80549375072202,1.77423344712973,1.79535527388127,236343.194114826,0.0,1.0
1990-10-09,20.75,21.0,20.5,21.0,56832,1.75311162037819,1.77423344712973,1.73198979362664,1.77423344712973,672669.090942198,0.0,1.0
1990-10-10,21.5,21.5,20.75,21.0,50024,1.81647710063282,1.81647710063282,1.75311162037819,1.77423344712973,592088.939423081,0.0,1.0
1990-10-11,20.5,21.5,20.5,21.5,104732,1.73198979362664,1.81647710063282,1.73198979362664,1.81647710063282,1239618.15935667,0.0,1.0
1990-10-12,20.75,21.0,20.75,21.0,4968,1.75311162037819,1.77423344712973,1.75311162037819,1.77423344712973,58801.7321896262,0.0,1.0
1990-10-15,21.5,21.5,21.0,21.25,87400,1.81647710063282,1.81647710063282,1.77423344712973,1.79535527388127,1034474.91815083,0.0,1.0
1990-10-16,21.5,21.5,21.0,21.5,5803,1.81647710063282,1.81647710063282,1.77423344712973,1.81647710063282,68684.8735701291,0.0,1.0
1990-10-17,21.75,21.75,21.25,21.5,122615,1.83759892738436,1.83759892738436,1.79535527388127,1.81647710063282,1451283.0902639,0.0,1.0
1990-10-18,22.5,22.5,21.37,21.37,91553,1.900964407639,1.900964407639,1.80549375072202,1.80549375072202,1083630.23090919,0.0,1.0
1990-10-19,23.13,23.5,22.5,22.75,86547,1.95419141105289,1.98545171464517,1.900964407639,1.92208623439054,1024378.72701602,0.0,1.0
1990-10-22,23.75,24.0,23.0,23.5,75681,2.00657354139672,2.02769536814826,1.94320806114209,1.98545171464517,895767.691997405,0.0,1.0
1990-10-23,24.25,24.25,23.5,24.0,7964,2.04881719489981,2.04881719489981,1.98545171464517,2.02769536814826,94262.6801848196,0.0,1.0
1990-10-24,24.75,24.75,24.0,24.25,50536,2.0910608484029,2.0910608484029,2.02769536814826,2.04881719489981,598149.021323461,0.0,1.0
1990-10-25,24.5,24.75,24.25,24.75,121363,2.06993902165135,2.0910608484029,2.04881719489981,2.0910608484029,1436464.29624187,0.0,1.0
1990-10-26,25.0,25.0,24.25,25.0,39196,2.11218267515444,2.11218267515444,2.04881719489981,2.11218267515444,463927.67610801,0.0,1.0
1990-10-29,24.75,25.0,24.25,25.0,9728,2.0910608484029,2.11218267515444,2.04881719489981,2.11218267515444,115141.556107223,0.0,1.0
1990-10-30,24.5,24.75,24.25,24.25,22775,2.06993902165135,2.0910608484029,2.04881719489981,2.04881719489981,269567.119689763,0.0,1.0
1990-10-31,24.5,24.75,24.5,24.5,54898,2.06993902165135,2.0910608484029,2.06993902165135,2.06993902165135,649778.078451311,0.0,1.0
1990-11-01,24.5,24.75,24.5,24.75,57970,2.06993902165135,2.0910608484029,2.06993902165135,2.0910608484029,686138.569853592,0.0,1.0
1990-11-02,24.75,24.75,24.5,24.5,9387,2.0910608484029,2.0910608484029,2.06993902165135,2.06993902165135,111105.44687279,0.0,1.0
1990-11-05,24.25,24.75,24.0,24.25,35688,2.04881719489981,2.0910608484029,2.02769536814826,2.04881719489981,422406.646212436,0.0,1.0
1990-11-06,24.0,24.25,24.0,24.25,5746,2.02769536814826,2.04881719489981,2.02769536814826,2.04881719489981,68010.2160148135,0.0,1.0
1990-11-07,23.5,24.12,23.0,24.12,31346,1.98545171464517,2.037833844989,1.94320806114209,2.037833844989,371014.311033823,0.0,1.0
1990-11-08,23.0,23.5,23.0,23.13,64512,1.94320806114209,1.98545171464517,1.94320806114209,1.95419141105289,763570.3194479,0.0,1.0
1990-11-09,23.37,23.5,23.25,23.25,26017,1.97446836473437,1.98545171464517,1.96432988789363,1.96432988789363,307939.747660529,0.0,1.0
1990-11-12,23.5,23.5,23.25,23.5,35612,1.98545171464517,1.98545171464517,1.96432988789363,1.98545171464517,421507.10280535,0.0,1.0
1990-11-13,23.5,23.5,23.0,23.5,166172,1.98545171464517,1.98545171464517,1.94320806114209,1.98545171464517,1966827.9874023,0.0,1.0
1990-11-14,23.75,23.75,23.25,23.75,43539,2.00657354139672,2.00657354139672,1.96432988789363,2.00657354139672,515331.847384086,0.0,1.0
1990-11-15,23.88,24.0,23.25,23.25,64171,2.01755689130752,2.02769536814826,1.96432988789363,1.96432988789363,759534.210213469,0.0,1.0
1990-11-16,24.0,24.0,23.5,24.0,3186,2.02769536814826,2.02769536814826,1.98545171464517,2.02769536814826,37709.8065129126,0.0,1.0
1990-11-19,23.5,24.0,23.5,24.0,120491,1.98545171464517,2.02769536814826,1.98545171464517,2.02769536814826,1426143.21925529,0.0,1.0
1990-11-20,23.88,24.0,23.5,23.75,46099,2.01755689130752,2.02769536814826,1.98545171464517,2.00657354139672,545632.256885988,0.0,1.0
1990-11-21,23.75,24.5,23.5,23.5,31232,2.00657354139672,2.06993902165135,1.98545171464517,1.98545171464517,369664.99592319,0.0,1.0
1990-11-23,24.12,24.5,23.75,23.75,35954,2.037833844989,2.06993902165135,2.00657354139672,2.00657354139672,425555.048137244,0.0,1.0
1990-11-26,24.12,24.5,23.75,23.75,16631,2.037833844989,2.06993902165135,2.00657354139672,2.00657354139672,196846.136885201,0.0,1.0
1990-11-27,25.0,25.5,24.25,24.75,23552,2.11218267515444,2.15442632865753,2.04881719489981,2.0910608484029,278763.767417488,0.0,1.0
1990-11-28,26.0,26.0,25.5,25.5,20139,2.19666998216062,2.19666998216062,2.15442632865753,2.15442632865753,238367.166780774,0.0,1.0
1990-11-29,25.75,26.0,25.5,25.5,14450,2.17554815540907,2.19666998216062,2.15442632865753,2.15442632865753,171031.608321277,0.0,1.0
1990-11-30,27.0,27.0,25.75,26.25,66067,2.2811572891668,2.2811572891668,2.17554815540907,2.21779180891216,781975.451000813,0.0,1.0
1990-12-03,26.88,27.25,26.75,27.25,32370,2.27101881232605,2.30227911591834,2.26003546241525,2.30227911591834,383134.474834583,0.0,1.0
1990-12-04,27.25,27.25,26.75,27.25,62995,2.30227911591834,2.30227911591834,2.26003546241525,2.30227911591834,745614.959598533,0.0,1.0
1990-12-05,28.25,28.38,27.0,27.25,143132,2.38676642292452,2.39774977283532,2.2811572891668,2.30227911591834,1694124.30188518,0.0,1.0
1990-12-06,27.75,29.0,27.75,28.5,100978,2.34452276942143,2.45013190317915,2.34452276942143,2.40788824967606,1195185.44948553,0.0,1.0
1990-12-07,27.25,28.0,26.75,27.75,123297,2.30227911591834,2.36564459617297,2.26003546241525,2.34452276942143,1459355.30873276,0.0,1.0
1990-12-10,27.38,27.5,27.25,27.25,69291,2.31326246582914,2.32340094266988,2.30227911591834,2.30227911591834,820135.029217272,0.0,1.0
1990-12-11,27.0,27.5,27.0,27.5,47351,2.2811572891668,2.32340094266988,2.2811572891668,2.32340094266988,560451.05090801,0.0,1.0
1990-12-12,26.75,27.25,26.5,27.0,25600,2.26003546241525,2.30227911591834,2.23891363566371,2.2811572891668,303004.095019009,0.0,1.0
1990-12-13,27.0,27.0,26.5,27.0,27667,2.2811572891668,2.2811572891668,2.23891363566371,2.2811572891668,327469.308472301,0.0,1.0
1990-12-14,26.5,27.0,26.5,26.5,8476,2.23891363566371,2.2811572891668,2.23891363566371,2.23891363566371,100322.7620852,0.0,1.0
1990-12-17,26.75,27.0,26.0,27.0,42610,2.26003546241525,2.2811572891668,2.19666998216062,2.2811572891668,504336.112842186,0.0,1.0
1990-12-18,26.38,26.75,26.0,26.75,97792,2.22877515882297,2.26003546241525,2.19666998216062,2.26003546241525,1157475.64297261,0.0,1.0
1990-12-19,26.38,26.75,26.25,26.5,34209,2.22877515882297,2.26003546241525,2.21779180891216,2.23891363566371,404901.058066611,0.0,1.0
1990-12-20,26.63,26.75,26.25,26.25,46364,2.24989698557451,2.26003546241525,2.21779180891216,2.21779180891216,548768.822713333,0.0,1.0
1990-12-21,26.88,27.25,26.5,26.75,22812,2.27101881232605,2.30227911591834,2.23891363566371,2.26003546241525,270005.055295845,0.0,1.0
1990-12-24,26.75,27.25,26.63,27.25,1650,2.26003546241525,2.30227911591834,2.24989698557451,2.30227911591834,19529.5608117721,0.0,1.0
1990-12-26,26.75,26.75,26.5,26.75,6770,2.26003546241525,2.26003546241525,2.23891363566371,2.26003546241525,80130.3798155738,0.0,1.0
1990-12-27,27.0,27.0,26.5,26.5,31516,2.2811572891668,2.2811572891668,2.23891363566371,2.23891363566371,373026.447602307,0.0,1.0
1990-12-28,26.75,27.0,26.5,26.5,102912,2.26003546241525,2.2811572891668,2.23891363566371,2.23891363566371,1218076.46197642,0.0,1.0
1990-12-31,26.75,26.88,26.25,26.75,235691,2.26003546241525,2.27101881232605,2.21779180891216,2.26003546241525,2789661.64684083,0.0,1.0
1991-01-02,26.88,27.0,26.5,27.0,18963,2.27101881232605,2.2811572891668,2.23891363566371,2.2811572891668,224447.916165839,0.0,1.0
1991-01-03,26.63,27.0,26.5,26.5,27932,2.24989698557451,2.2811572891668,2.23891363566371,2.23891363566371,330605.874299646,0.0,1.0
1991-01-04,27.5,28.25,26.5,26.5,278433,2.32340094266988,2.38676642292452,2.23891363566371,2.23891363566371,3295560.12454796,0.0,1.0
1991-01-07,27.5,27.63,27.0,27.5,95991,2.32340094266988,2.33438429258069,2.2811572891668,2.32340094266988,1136158.83144413,0.0,1.0
1991-01-08,27.0,27.5,27.0,27.25,72476,2.2811572891668,2.32340094266988,2.2811572891668,2.30227911591834,857832.99963272,0.0,1.0
1991-01-09,26.38,27.5,26.0,27.0,108203,2.22877515882297,2.32340094266988,2.19666998216062,2.2811572891668,1280701.25364616,0.0,1.0
1991-01-10,26.5,26.75,26.25,26.5,21163,2.23891363566371,2.26003546241525,2.21779180891216,2.23891363566371,250487.330581534,0.0,1.0
1991-01-11,26.5,26.75,26.25,26.25,141312,2.23891363566371,2.26003546241525,2.21779180891216,2.21779180891216,1672582.60450493,0.0,1.0
1991-01-14,26.88,26.88,25.0,25.75,52907,2.27101881232605,2.27101881232605,2.11218267515444,2.17554815540907,626212.408405106,0.0,1.0
1991-01-15,27.25,27.25,26.5,26.5,69234,2.30227911591834,2.30227911591834,2.23891363566371,2.23891363566371,819460.371661955,0.0,1.0
1991-01-16,27.0,27.5,26.75,27.25,24747,2.2811572891668,2.32340094266988,2.26003546241525,2.30227911591834,292907.903884195,0.0,1.0
1991-01-17,28.0,28.75,28.0,28.5,104353,2.36564459617297,2.42901007642761,2.36564459617297,2.40788824967606,1235132.2784187,0.0,1.0
1991-01-18,27.75,28.25,27.5,27.75,5632,2.34452276942143,2.38676642292452,2.32340094266988,2.34452276942143,66660.9009041819,0.0,1.0
1991-01-21,28.0,28.0,27.75,28.0,3603,2.36564459617297,2.36564459617297,2.34452276942143,2.36564459617297,42645.4591544332,0.0,1.0
1991-01-22,29.75,30.75,28.5,29.0,414891,2.51349738343378,2.59798469043996,2.40788824967606,2.45013190317915,4910690.3119739,0.0,1.0
1991-01-23,29.5,30.0,29.25,30.0,162835,2.49237555668224,2.53461921018533,2.4712537299307,2.53461921018533,1927330.93017267,0.0,1.0
1991-01-24,29.5,30.0,29.5,30.0,227328,2.49237555668224,2.53461921018533,2.49237555668224,2.53461921018533,2690676.3637688,0.0,1.0
1991-01-25,29.5,29.5,29.0,29.5,151799,2.49237555668224,2.49237555668224,2.45013190317915,2.49237555668224,1796707.75858557,0.0,1.0
1991-01-28,29.25,29.5,28.75,29.25,50972,2.4712537299307,2.49237555668224,2.42901007642761,2.4712537299307,603309.559816753,0.0,1.0
1991-01-29,29.5,29.75,29.0,29.5,72951,2.49237555668224,2.51349738343378,2.45013190317915,2.49237555668224,863455.14592702,0.0,1.0
1991-01-30,30.0,30.5,29.25,29.75,86528,2.53461921018533,2.57686286368842,2.4712537299307,2.51349738343378,1024153.84116425,0.0,1.0
1991-01-31,30.5,30.5,30.0,30.5,58387,2.57686286368842,2.57686286368842,2.53461921018533,2.57686286368842,691074.222495111,0.0,1.0
1991-02-01,31.75,32.0,30.5,30.75,36523,2.68247199744614,2.70359382419768,2.57686286368842,2.59798469043996,432289.78759294,0.0,1.0
1991-02-04,31.75,32.0,31.25,32.0,111388,2.68247199744614,2.70359382419768,2.64022834394305,2.70359382419768,1318399.22406161,0.0,1.0
1991-02-05,31.25,31.75,31.25,31.25,107008,2.64022834394305,2.68247199744614,2.64022834394305,2.64022834394305,1266557.11717946,0.0,1.0
1991-02-06,32.5,33.0,31.0,31.5,93601,2.74583747770077,2.78808113120386,2.61910651719151,2.6613501706946,1107870.55851071,0.0,1.0
1991-02-07,31.5,33.0,31.5,32.5,150035,2.6613501706946,2.78808113120386,2.6613501706946,2.74583747770077,1775828.88266316,0.0,1.0
1991-02-08,31.75,32.0,31.5,32.0,33394,2.68247199744614,2.70359382419768,2.6613501706946,2.70359382419768,395254.638635343,0.0,1.0
1991-02-11,32.75,32.75,31.75,32.25,21788,2.76695930445232,2.76695930445232,2.68247199744614,2.72471565094923,257884.891495084,0.0,1.0
1991-02-12,33.13,33.5,32.0,32.25,175976,2.79906448111466,2.83032478470695,2.70359382419768,2.72471565094923,2082869.08691661,0.0,1.0
1991-02-13,33.75,33.75,32.75,33.5,48754,2.85144661145849,2.85144661145849,2.76695930445232,2.83032478470695,577057.095646749,0.0,1.0
1991-02-14,34.13,34.5,33.5,34.0,17579,2.88355178812084,2.91481209171313,2.83032478470695,2.87256843821004,208066.757278873,0.0,1.0
1991-02-15,34.5,34.5,34.0,34.5,132456,2.91481209171313,2.91481209171313,2.87256843821004,2.91481209171313,1567762.12538429,0.0,1.0
1991-02-19,34.63,35.0,34.0,34.5,193650,2.92579544162393,2.95705574521622,2.87256843821004,2.91481209171313,2292060.27345434,0.0,1.0
1991-02-20,35.5,36.0,34.5,35.0,154226,2.99929939871931,3.04154305222239,2.91481209171313,2.95705574521622,1825433.96712506,0.0,1.0
1991-02-21,36.5,37.0,35.5,35.5,245248,3.08378670572548,3.12603035922857,2.99929939871931,2.99929939871931,2902779.23028211,0.0,1.0
1991-02-22,35.5,37.0,35.38,36.5,107179,2.99929939871931,3.12603035922857,2.98916092187856,3.08378670572548,1268581.0898454,0.0,1.0
1991-02-25,34.75,36.0,34.75,36.0,44449,2.93593391846467,3.04154305222239,2.93593391846467,3.04154305222239,526102.696074216,0.0,1.0
1991-02-26,34.25,34.5,33.0,34.25,173739,2.89369026496158,2.91481209171313,2.78808113120386,2.89369026496158,2056391.73689483,0.0,1.0
1991-02-27,34.0,34.5,34.0,34.25,48128,2.87256843821004,2.91481209171313,2.87256843821004,2.89369026496158,569647.698635736,0.0,1.0
1991-02-28,33.75,34.25,33.5,34.0,30891,2.85144661145849,2.89369026496158,2.83032478470695,2.87256843821004,365628.886688758,0.0,1.0
1991-03-01,33.75,34.0,33.25,34.0,50347,2.85144661145849,2.87256843821004,2.80920295795541,2.87256843821004,595911.998903205,0.0,1.0
1991-03-04,34.25,34.25,33.75,33.75,103671,2.89369026496158,2.89369026496158,2.85144661145849,2.85144661145849,1227060.05994983,0.0,1.0
1991-03-05,34.75,35.0,33.75,33.75,146204,2.93593391846467,2.95705574521622,2.85144661145849,2.85144661145849,1730484.79328747,0.0,1.0
1991-03-06,36.0,36.0,35.0,35.0,75947,3.04154305222239,3.04154305222239,2.95705574521622,2.95705574521622,898916.093922214,0.0,1.0
1991-03-07,35.75,36.25,35.25,36.0,129024,3.02042122547085,3.06266487897394,2.97817757196776,3.04154305222239,1527140.6388958,0.0,1.0
1991-03-08,34.75,35.5,34.75,35.0,25335,2.93593391846467,2.99929939871931,2.93593391846467,2.95705574521622,299867.529191664,0.0,1.0
1991-03-11,34.75,35.5,34.75,34.75,14450,2.93593391846467,2.99929939871931,2.93593391846467,2.93593391846467,171031.608321277,0.0,1.0
1991-03-12,33.5,34.75,33.25,34.75,71187,2.83032478470695,2.93593391846467,2.80920295795541,2.93593391846467,842576.270004616,0.0,1.0
1991-03-13,33.25,33.75,32.75,33.75,137330,2.80920295795541,2.85144661145849,2.76695930445232,2.85144661145849,1625451.26441252,0.0,1.0
1991-03-14,34.38,34.5,33.5,33.5,128796,2.90467361487239,2.91481209171313,2.83032478470695,2.83032478470695,1524442.00867454,0.0,1.0
1991-03-15,34.5,35.5,34.5,34.75,62995,2.91481209171313,2.99929939871931,2.91481209171313,2.93593391846467,745614.959598533,0.0,1.0
1991-03-18,34.75,34.75,34.25,34.75,78867,2.93593391846467,2.93593391846467,2.89369026496158,2.93593391846467,933477.498510319,0.0,1.0
1991-03-19,34.0,34.5,33.75,34.13,125952,2.87256843821004,2.91481209171313,2.85144661145849,2.88355178812084,1490780.14749352,0.0,1.0
1991-03-20,34.0,34.25,33.5,33.75,122368,2.87256843821004,2.89369026496158,2.83032478470695,2.85144661145849,1448359.57419086,0.0,1.0
1991-03-21,33.63,34.0,33.5,33.75,638824,2.84130813461775,2.87256843821004,2.83032478470695,2.85144661145849,7561183.12486029,0.0,1.0
1991-03-22,33.5,33.75,33.5,33.5,106003,2.83032478470695,2.85144661145849,2.83032478470695,2.83032478470695,1254661.83923047,0.0,1.0
1991-03-25,33.63,33.75,33.5,33.75,202999,2.84130813461775,2.85144661145849,2.83032478470695,2.85144661145849,2402715.94862359,0.0,1.0
1991-03-26,35.0,35.0,33.5,33.75,239787,2.95705574521622,2.95705574521622,2.83032478470695,2.85144661145849,2838142.30204387,0.0,1.0
1991-03-27,35.75,36.0,35.0,35.0,153714,3.02042122547085,3.04154305222239,2.95705574521622,2.95705574521622,1819373.88522468,0.0,1.0
1991-03-28,35.5,35.75,35.25,35.75,127735,2.99929939871931,3.02042122547085,2.97817757196776,3.02042122547085,1511883.9092677,0.0,1.0
1991-04-01,35.0,35.5,35.0,35.5,83627,2.95705574521622,2.99929939871931,2.95705574521622,2.99929939871931,989817.322427914,0.0,1.0
1991-04-02,36.5,36.5,35.0,35.5,93601,3.08378670572548,3.08378670572548,2.95705574521622,2.99929939871931,1107870.55851071,0.0,1.0
1991-04-03,37.62,38.25,36.5,37.0,135168,3.1784124895724,3.23163949298629,3.08378670572548,3.12603035922857,1599861.62170037,0.0,1.0
1991-04-04,37.38,37.75,37.25,37.5,129783,3.15813553589092,3.1893958394832,3.14715218598012,3.16827401273166,1536124.23686922,0.0,1.0
1991-04-05,37.0,37.5,37.0,37.38,79531,3.12603035922857,3.16827401273166,3.12603035922857,3.15813553589092,941336.667224875,0.0,1.0
1991-04-08,37.25,37.75,36.75,37.5,157810,3.14715218598012,3.1893958394832,3.10490853247703,3.16827401273166,1867854.54042772,0.0,1.0
1991-04-09,37.0,37.75,36.75,37.25,29184,3.12603035922857,3.1893958394832,3.10490853247703,3.14715218598012,345424.66832167,0.0,1.0
1991-04-10,37.5,37.75,36.5,36.5,52338,3.16827401273166,3.1893958394832,3.08378670572548,3.08378670572548,619477.668949409,0.0,1.0
1991-04-11,37.38,37.5,37.0,37.25,162076,3.15813553589092,3.16827401273166,3.12603035922857,3.14715218598012,1918347.33219925,0.0,1.0
1991-04-12,37.5,38.0,37.5,38.0,26396,3.16827401273166,3.21051766623475,3.16827401273166,3.21051766623475,312425.628598506,0.0,1.0
1991-04-15,38.0,38.0,37.5,37.5,29943,3.21051766623475,3.21051766623475,3.16827401273166,3.16827401273166,354408.266295085,0.0,1.0
1991-04-16,39.5,39.5,38.0,38.0,111351,3.33724862674402,3.33724862674402,3.21051766623475,3.21051766623475,1317961.28845553,0.0,1.0
1991-04-17,38.5,39.75,38.5,39.75,186027,3.25276131973784,3.35837045349556,3.25276131973784,3.35837045349556,2201833.70250395,0.0,1.0
1991-04-18,37.88,39.0,37.5,39.0,135794,3.20037918939401,3.29500497324093,3.16827401273166,3.29500497324093,1607271.01871138,0.0,1.0
1991-04-19,37.0,37.75,37.0,37.75,24595,3.12603035922857,3.1893958394832,3.12603035922857,3.1893958394832,291108.81707002,0.0,1.0
1991-04-22,35.25,36.5,34.25,36.25,71680,2.97817757196776,3.08378670572548,2.89369026496158,3.06266487897394,848411.466053225,0.0,1.0
1991-04-23,35.63,36.25,35.5,35.75,60188,3.01028274863011,3.06266487897394,2.99929939871931,3.02042122547085,712391.034023597,0.0,1.0
1991-04-24,35.5,36.0,35.5,36.0,31516,2.99929939871931,3.04154305222239,2.99929939871931,3.04154305222239,373026.447602307,0.0,1.0
1991-04-25,35.75,36.0,35.5,35.5,46099,3.02042122547085,3.04154305222239,2.99929939871931,2.99929939871931,545632.256885988,0.0,1.0
1991-04-26,35.75,36.0,35.0,35.5,27383,3.02042122547085,3.04154305222239,2.95705574521622,2.99929939871931,324107.856793184,0.0,1.0
1991-04-29,34.5,35.75,34.5,35.75,33963,2.91481209171313,3.02042122547085,2.91481209171313,3.02042122547085,401989.378091038,0.0,1.0
1991-04-30,34.75,35.0,34.25,34.5,310443,2.93593391846467,2.95705574521622,2.89369026496158,2.91481209171313,3674433.60429634,0.0,1.0
1991-05-01,35.5,36.0,34.25,34.75,80801,2.99929939871931,3.04154305222239,2.89369026496158,2.93593391846467,956368.511001206,0.0,1.0
1991-05-02,36.0,36.75,35.5,36.75,53779,3.04154305222239,3.10490853247703,2.99929939871931,3.10490853247703,636533.485391691,0.0,1.0
1991-05-03,35.75,36.0,35.5,35.5,36883,3.02042122547085,3.04154305222239,2.99929939871931,2.99929939871931,436550.782679144,0.0,1.0
1991-05-06,35.63,36.0,35.5,35.5,128360,3.01028274863011,3.04154305222239,2.99929939871931,2.99929939871931,1519281.47018125,0.0,1.0
1991-05-07,36.0,36.25,35.75,36.25,56434,3.04154305222239,3.06266487897394,3.02042122547085,3.06266487897394,667958.324152452,0.0,1.0
1991-05-08,35.75,36.25,35.75,35.75,98551,3.02042122547085,3.06266487897394,3.02042122547085,3.02042122547085,1166459.24094603,0.0,1.0
1991-05-09,36.25,36.25,35.75,35.75,217259,3.06266487897394,3.06266487897394,3.02042122547085,3.02042122547085,2571498.69842714,0.0,1.0
1991-05-10,36.25,36.75,36.0,36.25,34551,3.06266487897394,3.10490853247703,3.04154305222239,3.06266487897394,408949.003398506,0.0,1.0
1991-05-13,36.5,36.5,36.0,36.0,142108,3.08378670572548,3.08378670572548,3.04154305222239,3.04154305222239,1682004.13808443,0.0,1.0
1991-05-14,36.0,36.5,36.0,36.0,81579,3.04154305222239,3.08378670572548,3.04154305222239,3.04154305222239,965576.994826396,0.0,1.0
1991-05-15,36.0,36.5,35.5,36.5,58027,3.04154305222239,3.08378670572548,2.99929939871931,3.08378670572548,686813.227408908,0.0,1.0
1991-05-16,36.75,37.5,36.25,36.5,251809,3.10490853247703,3.16827401273166,3.06266487897394,3.08378670572548,2980435.86572818,0.0,1.0
1991-05-17,37.13,37.5,36.75,36.75,37395,3.13701370913938,3.16827401273166,3.10490853247703,3.10490853247703,442610.864579524,0.0,1.0
1991-05-20,37.75,37.75,36.75,36.75,115560,3.1893958394832,3.1893958394832,3.10490853247703,3.10490853247703,1367779.42267175,0.0,1.0
1991-05-21,38.5,38.5,37.25,37.75,284577,3.25276131973784,3.25276131973784,3.14715218598012,3.1893958394832,3368281.10735251,0.0,1.0
1991-05-22,38.0,38.75,38.0,38.5,92843,3.21051766623475,3.27388314648938,3.21051766623475,3.25276131973784,1098898.79663476,0.0,1.0
1991-05-23,38.0,38.5,38.0,38.5,55808,3.21051766623475,3.25276131973784,3.21051766623475,3.25276131973784,660548.927141439,0.0,1.0
1991-05-24,38.25,38.5,38.0,38.5,10012,3.23163949298629,3.25276131973784,3.21051766623475,3.25276131973784,118503.007786341,0.0,1.0
1991-05-28,38.75,38.75,38.0,38.5,145010,3.27388314648938,3.27388314648938,3.21051766623475,3.25276131973784,1716352.49291822,0.0,1.0
1991-05-29,38.75,39.25,38.75,39.0,165623,3.27388314648938,3.31612679999247,3.27388314648938,3.29500497324093,1960329.96989583,0.0,1.0
1991-05-30,38.75,39.25,38.75,39.25,96939,3.27388314648938,3.31612679999247,3.27388314648938,3.31612679999247,1147379.4518378,0.0,1.0
1991-05-31,38.5,39.25,38.0,39.25,130560,3.25276131973784,3.31612679999247,3.21051766623475,3.31612679999247,1545320.88459694,0.0,1.0
1991-06-03,38.0,38.75,37.75,38.75,67603,3.21051766623475,3.27388314648938,3.1893958394832,3.27388314648938,800155.696701955,0.0,1.0
1991-06-04,38.5,38.5,37.75,37.75,43179,3.25276131973784,3.25276131973784,3.1893958394832,3.1893958394832,511070.852297882,0.0,1.0
1991-06-05,38.0,38.5,38.0,38.5,21618,3.21051766623475,3.25276131973784,3.21051766623475,3.25276131973784,255872.754926599,0.0,1.0
1991-06-06,39.0,39.25,38.0,38.0,259356,3.29500497324093,3.31612679999247,3.21051766623475,3.21051766623475,3069762.89327148,0.0,1.0
1991-06-07,38.5,39.5,38.5,38.88,254748,3.25276131973784,3.33724862674402,3.25276131973784,3.28486649640019,3015222.15616806,0.0,1.0
1991-06-10,39.25,39.25,38.5,39.0,50536,3.31612679999247,3.31612679999247,3.25276131973784,3.29500497324093,598149.021323462,0.0,1.0
1991-06-11,40.75,41.25,39.0,39.25,385308,3.44285776050174,3.48510141400483,3.29500497324093,3.31612679999247,4560543.04076501,0.0,1.0
1991-06-12,40.25,40.75,39.75,40.75,151400,3.40061410699865,3.44285776050174,3.35837045349556,3.44285776050174,1791985.15569836,0.0,1.0
1991-06-13,40.0,40.25,40.0,40.25,50707,3.3794922802471,3.40061410699865,3.3794922802471,3.40061410699865,600172.99398941,0.0,1.0
1991-06-14,41.5,41.5,40.0,40.0,124587,3.50622324075637,3.50622324075637,3.3794922802471,3.3794922802471,1474623.87445833,0.0,1.0
1991-06-17,41.25,41.5,41.0,41.5,93544,3.48510141400483,3.50622324075637,3.46397958725328,3.50622324075637,1107195.9009554,0.0,1.0
1991-06-18,40.75,41.5,40.75,41.5,51826,3.44285776050174,3.50622324075637,3.44285776050174,3.50622324075637,613417.587049029,0.0,1.0
1991-06-19,40.25,41.25,39.75,40.75,60435,3.40061410699865,3.48510141400483,3.35837045349556,3.44285776050174,715314.550096632,0.0,1.0
1991-06-20,39.25,40.25,39.0,40.25,58615,3.31612679999247,3.40061410699865,3.29500497324093,3.40061410699865,693772.852716375,0.0,1.0
1991-06-21,39.75,39.75,39.25,39.25,8609,3.35837045349556,3.35837045349556,3.31612679999247,3.31612679999247,101896.963047603,0.0,1.0
1991-06-24,39.25,39.5,38.75,39.0,21409,3.31612679999247,3.33724862674402,3.27388314648938,3.29500497324093,253399.010557108,0.0,1.0
1991-06-25,39.25,39.75,38.75,38.75,47730,3.31612679999247,3.35837045349556,3.27388314648938,3.27388314648938,564936.931845988,0.0,1.0
1991-06-26,38.25,39.25,37.5,39.25,81655,3.23163949298629,3.31612679999247,3.16827401273166,3.31612679999247,966476.538233484,0.0,1.0
1991-06-27,38.25,38.75,37.75,38.25,47730,3.23163949298629,3.27388314648938,3.1893958394832,3.23163949298629,564936.931845988,0.0,1.0
1991-06-28,37.38,38.25,36.75,37.75,88747,3.15813553589092,3.23163949298629,3.10490853247703,3.1893958394832,1050418.14143172,0.0,1.0
1991-07-01,38.25,38.25,37.0,37.0,109303,3.23163949298629,3.23163949298629,3.12603035922857,3.12603035922857,1293720.96085401,0.0,1.0
1991-07-02,39.25,40.0,37.75,38.25,227612,3.31612679999247,3.3794922802471,3.1893958394832,3.23163949298629,2694037.81544792,0.0,1.0
1991-07-03,40.75,41.25,39.25,40.0,169643,3.44285776050174,3.48510141400483,3.31612679999247,3.3794922802471,2007911.08169178,0.0,1.0
1991-07-05,40.5,40.5,40.0,40.25,13160,3.42173593375019,3.42173593375019,3.3794922802471,3.40061410699865,155763.042595709,0.0,1.0
1991-07-08,40.88,41.25,39.75,39.75,57363,3.45384111041254,3.48510141400483,3.35837045349556,3.35837045349556,678954.058694352,0.0,1.0
1991-07-09,41.25,41.5,40.75,41.5,130067,3.48510141400483,3.50622324075637,3.44285776050174,3.50622324075637,1539485.68854833,0.0,1.0
1991-07-10,42.0,42.25,40.5,41.25,54519,3.54846689425946,3.569588721011,3.42173593375019,3.48510141400483,645292.197513333,0.0,1.0
1991-07-11,41.88,42.25,41.75,41.75,34987,3.53832841741872,3.569588721011,3.52734506750792,3.52734506750792,414109.541891799,0.0,1.0
1991-07-12,43.75,43.75,41.75,42.25,81408,3.69631968152027,3.69631968152027,3.52734506750792,3.569588721011,963553.022160448,0.0,1.0
1991-07-15,44.25,44.5,43.25,43.75,82603,3.73856333502336,3.7596851617749,3.65407602801718,3.69631968152027,977697.158627155,0.0,1.0
1991-07-16,44.25,44.75,44.0,44.5,123392,3.73856333502336,3.78080698852645,3.71744150827182,3.7596851617749,1460479.73799162,0.0,1.0
1991-07-17,44.5,44.75,44.0,44.75,33128,3.7596851617749,3.78080698852645,3.71744150827182,3.78080698852645,392106.236710536,0.0,1.0
1991-07-18,44.5,44.75,44.25,44.75,76136,3.7596851617749,3.78080698852645,3.73856333502336,3.78080698852645,901153.116342471,0.0,1.0
1991-07-19,44.5,44.75,44.25,44.25,120832,3.7596851617749,3.78080698852645,3.73856333502336,3.73856333502336,1430179.32848972,0.0,1.0
1991-07-22,43.0,44.75,43.0,44.25,49778,3.63295420126564,3.78080698852645,3.63295420126564,3.73856333502336,589177.259447508,0.0,1.0
1991-07-23,42.0,43.75,41.75,43.75,129384,3.54846689425946,3.69631968152027,3.52734506750792,3.69631968152027,1531401.63398201,0.0,1.0
1991-07-24,43.0,43.5,41.75,42.5,112811,3.63295420126564,3.67519785476873,3.52734506750792,3.59071054776255,1335241.99074958,0.0,1.0
1991-07-25,43.0,43.25,42.25,43.25,126881,3.63295420126564,3.65407602801718,3.569588721011,3.65407602801718,1501775.88203542,0.0,1.0
1991-07-26,42.75,43.0,42.5,42.5,65650,3.61183237451409,3.63295420126564,3.59071054776255,3.59071054776255,777039.798359294,0.0,1.0
1991-07-29,42.5,42.75,42.0,42.75,31232,3.59071054776255,3.61183237451409,3.54846689425946,3.61183237451409,369664.99592319,0.0,1.0
1991-07-30,42.38,42.5,42.0,42.0,241778,3.58057207092181,3.59071054776255,3.54846689425946,3.54846689425946,2861707.97209007,0.0,1.0
1991-07-31,42.25,42.5,42.0,42.5,79986,3.569588721011,3.59071054776255,3.54846689425946,3.59071054776255,946722.09156994,0.0,1.0
1991-08-01,41.5,42.5,40.38,42.0,142355,3.50622324075637,3.59071054776255,3.41159745690945,3.54846689425946,1684927.65415746,0.0,1.0
1991-08-02,41.75,41.75,41.25,41.75,106231,3.52734506750792,3.52734506750792,3.48510141400483,3.52734506750792,1257360.46945173,0.0,1.0
1991-08-05,42.0,42.0,41.5,42.0,47635,3.54846689425946,3.54846689425946,3.50622324075637,3.54846689425946,563812.502587128,0.0,1.0
1991-08-06,42.0,42.5,41.75,42.25,66731,3.54846689425946,3.59071054776255,3.52734506750792,3.569588721011,789834.61971537,0.0,1.0
1991-08-07,43.75,44.25,42.25,42.75,138524,3.69631968152027,3.73856333502336,3.569588721011,3.61183237451409,1639583.56478176,0.0,1.0
1991-08-08,44.0,44.0,43.25,43.25,44544,3.71744150827182,3.71744150827182,3.65407602801718,3.65407602801718,527227.125333074,0.0,1.0
1991-08-09,44.0,44.0,43.0,43.0,14184,3.71744150827182,3.71744150827182,3.63295420126564,3.63295420126564,167883.206396469,0.0,1.0
1991-08-12,44.0,44.0,43.0,44.0,10012,3.71744150827182,3.71744150827182,3.63295420126564,3.71744150827182,118503.00778634,0.0,1.0
1991-08-13,44.0,44.75,43.25,43.38,125175,3.71744150827182,3.78080698852645,3.65407602801718,3.66505937792799,1481583.4997658,0.0,1.0
1991-08-14,45.5,45.5,44.25,44.5,56946,3.84417246878108,3.84417246878108,3.73856333502336,3.7596851617749,674018.406052831,0.0,1.0
1991-08-15,45.25,46.25,44.75,45.0,101547,3.82305064202954,3.90753794903571,3.78080698852645,3.80192881527799,1201920.18894122,0.0,1.0
1991-08-16,45.5,45.5,44.5,45.5,72097,3.84417246878108,3.84417246878108,3.7596851617749,3.84417246878108,853347.118694745,0.0,1.0
1991-08-19,45.5,45.75,43.25,43.5,82849,3.84417246878108,3.86529429553263,3.65407602801718,3.67519785476873,980608.838602729,0.0,1.0
1991-08-20,44.5,46.25,44.5,45.25,148215,3.7596851617749,3.90753794903571,3.7596851617749,3.82305064202954,1754287.18528291,0.0,1.0
1991-08-21,45.25,45.5,44.5,45.5,30208,3.82305064202954,3.84417246878108,3.7596851617749,3.84417246878108,357544.83212243,0.0,1.0
1991-08-22,45.0,45.25,44.5,45.25,16384,3.80192881527799,3.82305064202954,3.7596851617749,3.82305064202954,193922.620812166,0.0,1.0
1991-08-23,45.0,45.0,44.5,44.5,42610,3.80192881527799,3.80192881527799,3.7596851617749,3.7596851617749,504336.112842186,0.0,1.0
1991-08-26,45.0,45.0,44.5,45.0,17692,3.80192881527799,3.80192881527799,3.7596851617749,3.80192881527799,209404.236292043,0.0,1.0
1991-08-27,44.25,45.0,43.5,44.5,30379,3.73856333502336,3.80192881527799,3.67519785476873,3.7596851617749,359568.804788378,0.0,1.0
1991-08-28,44.25,45.0,43.5,44.25,57591,3.73856333502336,3.80192881527799,3.67519785476873,3.73856333502336,681652.688915614,0.0,1.0
1991-08-29,44.88,45.0,44.25,45.0,26017,3.79179033843725,3.80192881527799,3.73856333502336,3.80192881527799,307939.747660529,0.0,1.0
1991-08-30,44.75,45.0,44.25,44.25,10600,3.78080698852645,3.80192881527799,3.73856333502336,3.73856333502336,125462.633093808,0.0,1.0
1991-09-03,44.25,44.75,44.25,44.75,7415,3.73856333502336,3.78080698852645,3.73856333502336,3.78080698852645,87764.6626783574,0.0,1.0
1991-09-04,45.0,45.0,44.25,44.75,124947,3.80192881527799,3.80192881527799,3.73856333502336,3.78080698852645,1478884.86954454,0.0,1.0
1991-09-05,45.0,45.0,44.25,45.0,14507,3.80192881527799,3.80192881527799,3.73856333502336,3.80192881527799,171706.265876592,0.0,1.0
1991-09-06,44.37,45.0,44.25,44.25,31346,3.7487018118641,3.80192881527799,3.73856333502336,3.73856333502336,371014.311033822,0.0,1.0
1991-09-09,43.75,44.5,43.0,44.25,19191,3.69631968152027,3.7596851617749,3.63295420126564,3.73856333502336,227146.546387101,0.0,1.0
1991-09-10,42.75,43.75,42.75,43.75,46440,3.61183237451409,3.69631968152027,3.61183237451409,3.69631968152027,549668.366120421,0.0,1.0
1991-09-11,42.88,43.25,42.63,42.75,185970,3.6228157244249,3.65407602801718,3.60169389767335,3.61183237451409,2201159.04494863,0.0,1.0
1991-09-12,43.5,43.5,42.75,42.75,10411,3.67519785476873,3.67519785476873,3.61183237451409,3.61183237451409,123225.610673551,0.0,1.0
1991-09-13,44.5,45.25,43.5,43.75,61175,3.7596851617749,3.82305064202954,3.67519785476873,3.69631968152027,724073.262218276,0.0,1.0
1991-09-16,46.0,46.0,45.0,45.25,26871,3.88641612228417,3.88641612228417,3.80192881527799,3.82305064202954,318047.774892804,0.0,1.0
1991-09-17,46.0,46.0,45.25,46.0,24993,3.88641612228417,3.88641612228417,3.82305064202954,3.88641612228417,295819.583859769,0.0,1.0
1991-09-18,46.75,47.0,45.5,46.25,32616,3.9497816025388,3.97090342929035,3.84417246878108,3.90753794903571,386046.154810156,0.0,1.0
1991-09-19,47.25,48.0,46.25,46.25,114423,3.99202525604189,4.05539073629653,3.90753794903571,3.90753794903571,1354321.77985781,0.0,1.0
1991-09-20,47.5,47.75,47.0,47.0,114536,4.01314708279344,4.03426890954498,3.97090342929035,3.97090342929035,1355659.25887098,0.0,1.0
1991-09-23,47.25,47.5,47.0,47.5,54803,3.99202525604189,4.01314708279344,3.97090342929035,4.01314708279344,648653.649192451,0.0,1.0
1991-09-24,47.0,47.75,47.0,47.75,39538,3.97090342929035,4.03426890954498,3.97090342929035,4.03426890954498,467975.621439905,0.0,1.0
1991-09-25,47.5,47.5,47.0,47.0,16744,4.01314708279344,4.01314708279344,3.97090342929035,3.97090342929035,198183.61589837,0.0,1.0
1991-09-26,47.5,47.5,47.0,47.5,68001,4.01314708279344,4.01314708279344,3.97090342929035,4.01314708279344,804866.463491703,0.0,1.0
1991-09-27,46.75,47.5,46.25,47.0,51371,3.9497816025388,4.01314708279344,3.90753794903571,3.97090342929035,608032.162703965,0.0,1.0
1991-09-30,47.25,47.25,46.25,46.75,44828,3.99202525604189,3.99202525604189,3.90753794903571,3.9497816025388,530588.577012193,0.0,1.0
1991-10-01,38.5,38.75,37.75,38.25,64759,4.0659516496723,4.09235393311173,3.98674479935401,4.03954936623287,613195.068416749,0.0,1.25
1991-10-02,37.13,38.25,36.75,38.13,174388,3.92126713642422,4.03954936623287,3.88113566559628,4.02687627018194,1651258.69131796,0.0,1.0
1991-10-03,36.0,37.0,36.0,36.25,43022,3.80192881527799,3.90753794903571,3.80192881527799,3.82833109871742,407370.067997119,0.0,1.0
1991-10-04,36.5,36.75,36.0,36.75,41813,3.85473338215685,3.88113566559628,3.80192881527799,3.88113566559628,395922.194532182,0.0,1.0
1991-10-07,34.5,36.0,34.25,35.0,214613,3.64351511464141,3.80192881527799,3.61711283120198,3.69631968152027,2032144.30763483,0.0,1.0
1991-10-08,35.5,35.5,34.25,34.25,162228,3.74912424839913,3.74912424839913,3.61711283120198,3.61711283120198,1536117.13521074,0.0,1.0
1991-10-09,35.75,35.75,34.75,35.5,104130,3.77552653183856,3.77552653183856,3.66991739808084,3.74912424839913,985994.262947793,0.0,1.0
1991-10-10,36.0,36.25,35.25,35.75,149973,3.80192881527799,3.82833109871742,3.7227219649597,3.77552653183856,1420076.03569643,0.0,1.0
1991-10-11,35.75,36.25,35.0,36.25,46104,3.77552653183856,3.82833109871742,3.69631968152027,3.82833109871742,436553.149898637,0.0,1.0
1991-10-14,35.0,35.75,35.0,35.0,104201,3.69631968152027,3.77552653183856,3.69631968152027,3.69631968152027,986666.553283617,0.0,1.0
1991-10-15,36.25,36.5,35.75,36.5,20053,3.82833109871742,3.85473338215685,3.77552653183856,3.85473338215685,189879.409919256,0.0,1.0
1991-10-16,36.25,36.5,35.75,36.5,67200,3.82833109871742,3.85473338215685,3.77552653183856,3.85473338215685,636308.599539919,0.0,1.0
1991-10-17,35.75,36.25,35.5,35.75,26240,3.77552653183856,3.82833109871742,3.74912424839913,3.77552653183856,248463.357915587,0.0,1.0
1991-10-18,35.0,36.0,35.0,35.5,214424,3.69631968152027,3.80192881527799,3.69631968152027,3.74912424839913,2030354.68969862,0.0,1.0
1991-10-21,34.25,35.5,34.0,35.0,34133,3.61711283120198,3.74912424839913,3.59071054776255,3.69631968152027,323201.211727619,0.0,1.0
1991-10-22,32.5,34.75,32.5,34.75,150116,3.43229684712597,3.66991739808084,3.43229684712597,3.66991739808084,1421430.08524605,0.0,1.0
1991-10-23,30.75,32.75,30.25,32.25,417944,3.24748086304995,3.4586991305654,3.19467629617109,3.40589456368654,3957460.73401952,0.0,1.0
1991-10-24,30.0,30.5,28.5,30.25,226773,3.16827401273166,3.22107857961052,3.00986031209508,3.19467629617109,2147285.86374205,0.0,1.0
1991-10-25,29.37,30.25,29.37,30.25,60942,3.1017402584643,3.19467629617109,3.1017402584643,3.19467629617109,577052.361207763,0.0,1.0
1991-10-28,29.75,30.5,29.25,29.25,509321,3.14187172929223,3.22107857961052,3.08906716241337,3.08906716241337,4822698.39622427,0.0,1.0
1991-10-29,30.5,30.5,29.75,30.5,166400,3.22107857961052,3.22107857961052,3.14187172929223,3.22107857961052,1575621.29409885,0.0,1.0
1991-10-30,30.0,30.5,29.87,30.0,137624,3.16827401273166,3.22107857961052,3.15454482534316,3.16827401273166,1303144.861653,0.0,1.0
1991-10-31,30.37,30.5,30.0,30.25,229760,3.20734939222202,3.22107857961052,3.16827401273166,3.19467629617109,2175569.40223648,0.0,1.0
1991-11-01,30.0,30.5,29.75,30.5,131224,3.16827401273166,3.22107857961052,3.14187172929223,3.22107857961052,1242544.0426492,0.0,1.0
1991-11-04,30.25,30.25,29.75,30.25,78080,3.19467629617109,3.19467629617109,3.14187172929223,3.19467629617109,739329.991846381,0.0,1.0
1991-11-05,30.25,30.75,30.0,30.5,201600,3.19467629617109,3.24748086304995,3.16827401273166,3.22107857961052,1908925.79861976,0.0,1.0
1991-11-06,30.75,30.75,30.25,30.25,211010,3.24748086304995,3.24748086304995,3.19467629617109,3.19467629617109,1998027.94031128,0.0,1.0
1991-11-07,31.25,31.25,30.5,30.5,141653,3.30028542992881,3.30028542992881,3.22107857961052,3.22107857961052,1341294.97099149,0.0,1.0
1991-11-08,31.88,32.25,30.75,30.75,162441,3.36681918419618,3.40589456368654,3.24748086304995,3.24748086304995,1538134.00621821,0.0,1.0
1991-11-11,32.75,33.25,32.25,32.75,58240,3.4586991305654,3.51150369744426,3.40589456368654,3.4586991305654,551467.452934595,0.0,1.0
1991-11-12,32.37,32.75,32.25,32.75,262613,3.41856765973746,3.4586991305654,3.40589456368654,3.4586991305654,2486650.45016334,0.0,1.0
1991-11-13,31.75,32.5,31.75,32.0,34062,3.35308999680767,3.43229684712597,3.35308999680767,3.3794922802471,322528.921391796,0.0,1.0
1991-11-14,32.25,32.5,31.75,31.75,204800,3.40589456368654,3.43229684712597,3.35308999680767,3.35308999680767,1939226.20812165,0.0,1.0
1991-11-15,31.0,32.5,30.88,32.0,297742,3.27388314648938,3.43229684712597,3.26121005043846,3.3794922802471,2819282.66434843,0.0,1.0
1991-11-18,31.38,31.5,30.5,31.0,55822,3.31401461731732,3.32668771336824,3.22107857961052,3.27388314648938,528571.706004721,0.0,1.0
1991-11-19,30.75,31.5,30.75,31.0,109440,3.24748086304995,3.32668771336824,3.24748086304995,3.27388314648938,1036274.00496501,0.0,1.0
1991-11-20,30.63,32.25,30.63,30.75,214068,3.23480776699903,3.40589456368654,3.23480776699903,3.24748086304995,2026983.76914153,0.0,1.0
1991-11-21,30.37,31.25,30.25,31.25,104036,3.20734939222202,3.30028542992881,3.19467629617109,3.30028542992881,985104.188418674,0.0,1.0
1991-11-22,30.25,30.75,29.75,30.25,49280,3.19467629617109,3.24748086304995,3.14187172929223,3.19467629617109,466626.306329274,0.0,1.0
1991-11-25,29.5,30.5,29.5,29.75,86424,3.1154694458528,3.22107857961052,3.1154694458528,3.14187172929223,818338.309622588,0.0,1.0
1991-11-26,29.75,30.0,29.5,29.5,90596,3.14187172929223,3.16827401273166,3.1154694458528,3.1154694458528,857842.468510691,0.0,1.0
1991-11-27,26.25,30.0,25.25,30.0,870400,2.7722397611402,3.16827401273166,2.66663062738248,3.16827401273166,8241711.38451704,0.0,1.0
1991-11-29,26.5,26.75,25.75,25.75,151561,2.79864204457963,2.82504432801906,2.71943519426134,2.71943519426134,1435112.61391175,0.0,1.0
1991-12-02,27.0,27.5,25.5,26.0,127028,2.85144661145849,2.90425117833736,2.69303291082191,2.74583747770077,1202812.63068983,0.0,1.0
1991-12-03,27.75,27.75,27.0,27.0,282761,2.93065346177679,2.93065346177679,2.85144661145849,2.85144661145849,2677429.40348968,0.0,1.0
1991-12-04,26.37,27.75,26.0,27.0,288142,2.78491285719113,2.93065346177679,2.74583747770077,2.85144661145849,2728381.43584272,0.0,1.0
1991-12-05,26.5,26.5,26.25,26.25,156824,2.79864204457963,2.79864204457963,2.7722397611402,2.7722397611402,1484947.31866441,0.0,1.0
1991-12-06,25.87,26.5,25.75,26.25,68480,2.73210829031227,2.79864204457963,2.71943519426134,2.7722397611402,648428.763340678,0.0,1.0
1991-12-09,25.25,26.25,25.0,26.25,263348,2.66663062738248,2.7722397611402,2.64022834394305,2.7722397611402,2493610.07547081,0.0,1.0
1991-12-10,25.0,25.5,24.75,25.0,146441,2.64022834394305,2.69303291082191,2.61382606050362,2.64022834394305,1386631.95870871,0.0,1.0
1991-12-11,24.75,25.25,24.0,24.75,184462,2.61382606050362,2.66663062738248,2.53461921018533,2.61382606050362,1746648.16798114,0.0,1.0
1991-12-12,24.25,24.75,24.0,24.75,125961,2.56102149362476,2.61382606050362,2.53461921018533,2.61382606050362,1192709.33789654,0.0,1.0
1991-12-13,23.5,24.5,22.5,24.0,597333,2.48181464330647,2.58742377706419,2.37620550954875,2.53461921018533,5656073.28406217,0.0,1.0
1991-12-16,23.75,24.25,23.0,23.0,557156,2.5082169267459,2.56102149362476,2.42901007642761,2.42901007642761,5275642.17388783,0.0,1.0
1991-12-17,24.0,24.25,23.25,24.13,283970,2.53461921018533,2.56102149362476,2.45541235986704,2.54834839757383,2688877.27695462,0.0,1.0
1991-12-18,24.0,24.0,23.5,23.5,265956,2.53461921018533,2.53461921018533,2.48181464330647,2.48181464330647,2518304.90921486,0.0,1.0
1991-12-19,23.5,24.0,23.5,23.75,176521,2.48181464330647,2.53461921018533,2.48181464330647,2.5082169267459,1671455.80802657,0.0,1.0
1991-12-20,23.37,24.0,23.0,24.0,243224,2.46808545591796,2.53461921018533,2.42901007642761,2.53461921018533,2303058.37521573,0.0,1.0
1991-12-23,23.0,23.75,23.0,23.5,146916,2.42901007642761,2.5082169267459,2.42901007642761,2.48181464330647,1391129.67574414,0.0,1.0
1991-12-24,23.75,23.75,23.0,23.25,120036,2.5082169267459,2.5082169267459,2.42901007642761,2.45541235986704,1136606.23592818,0.0,1.0
1991-12-26,26.5,26.5,23.25,23.75,328628,2.79864204457963,2.79864204457963,2.45541235986704,2.5082169267459,3111738.42930959,0.0,1.0
1991-12-27,29.75,29.75,26.5,26.75,474453,3.14187172929223,3.14187172929223,2.79864204457963,2.82504432801906,4492537.55918918,0.0,1.0
1991-12-30,29.25,29.75,28.75,29.0,228053,3.08906716241337,3.14187172929223,3.03626259553451,3.06266487897394,2159406.02754281,0.0,1.0
1991-12-31,30.5,30.75,29.0,29.0,248462,3.22107857961052,3.24748086304995,3.06266487897394,3.06266487897394,2352656.35801916,0.0,1.0
1992-01-02,29.25,30.75,29.25,30.0,150424,3.08906716241337,3.24748086304995,3.08906716241337,3.16827401273166,1424346.4996606,0.0,1.0
1992-01-03,30.0,30.75,29.25,29.25,356480,3.16827401273166,3.24748086304995,3.08906716241337,3.08906716241337,3375465.61851176,0.0,1.0
1992-01-06,29.25,30.0,28.75,30.0,368782,3.08906716241337,3.16827401273166,3.03626259553451,3.16827401273166,3491951.75529063,0.0,1.0
1992-01-07,28.5,29.75,28.0,29.0,167040,3.00986031209508,3.14187172929223,2.95705574521622,3.06266487897394,1581681.37599922,0.0,1.0
1992-01-08,27.75,28.5,27.5,28.0,286104,2.93065346177679,3.00986031209508,2.90425117833736,2.95705574521622,2709083.8625412,0.0,1.0
1992-01-09,28.5,28.5,27.5,27.5,390613,3.00986031209508,3.00986031209508,2.90425117833736,2.90425117833736,3698666.83023937,0.0,1.0
1992-01-10,27.75,29.0,27.25,28.0,263040,2.93065346177679,3.06266487897394,2.87784889489793,2.95705574521622,2490693.66105625,0.0,1.0
1992-01-13,28.0,28.25,26.5,27.75,137742,2.95705574521622,2.98345802865565,2.79864204457963,2.93065346177679,1304262.18925338,0.0,1.0
1992-01-14,28.25,28.25,27.75,28.25,97730,2.98345802865565,2.98345802865565,2.93065346177679,2.98345802865565,925393.44394399,0.0,1.0
1992-01-15,27.5,28.25,27.25,28.25,117428,2.90425117833736,2.98345802865565,2.87784889489793,2.98345802865565,1111911.40218413,0.0,1.0
1992-01-16,26.25,27.75,26.0,27.5,230116,2.7722397611402,2.93065346177679,2.74583747770077,2.90425117833736,2178940.32279357,0.0,1.0
1992-01-17,26.5,26.5,26.0,26.5,147556,2.79864204457963,2.79864204457963,2.74583747770077,2.79864204457963,1397189.75764453,0.0,1.0
1992-01-20,26.75,26.75,26.0,26.5,79810,2.82504432801906,2.82504432801906,2.74583747770077,2.79864204457963,755711.150733347,0.0,1.0
1992-01-21,27.5,29.25,27.5,27.5,588184,2.90425117833736,3.08906716241337,2.90425117833736,2.90425117833736,5569442.51952064,0.0,1.0
1992-01-22,28.75,29.0,27.5,27.5,397013,3.03626259553451,3.06266487897394,2.90425117833736,2.90425117833736,3759267.64924318,0.0,1.0
1992-01-23,29.25,29.5,29.0,29.5,195982,3.08906716241337,3.1154694458528,3.06266487897394,3.1154694458528,1855729.64218798,0.0,1.0
1992-01-24,29.0,29.25,28.75,29.25,291650,3.06266487897394,3.08906716241337,3.03626259553451,3.08906716241337,2761598.25975918,0.0,1.0
1992-01-27,29.5,29.5,29.0,29.5,135040,3.1154694458528,3.1154694458528,3.06266487897394,3.1154694458528,1278677.28098022,0.0,1.0
1992-01-28,29.75,29.75,29.25,29.5,168770,3.14187172929223,3.14187172929223,3.08906716241337,3.1154694458528,1598062.53488619,0.0,1.0
1992-01-29,30.25,31.0,29.5,29.75,136770,3.19467629617109,3.27388314648938,3.1154694458528,3.14187172929223,1295058.43986718,0.0,1.0
1992-01-30,30.0,30.25,29.5,29.5,176853,3.16827401273166,3.19467629617109,3.1154694458528,3.1154694458528,1674599.4755124,0.0,1.0
1992-01-31,30.25,31.0,29.75,30.25,111716,3.19467629617109,3.27388314648938,3.14187172929223,3.19467629617109,1057825.17122324,0.0,1.0
1992-02-03,31.0,31.0,30.25,31.0,203828,3.27388314648938,3.27388314648938,3.19467629617109,3.27388314648938,1930022.45873545,0.0,1.0
1992-02-04,30.75,31.25,30.75,31.0,80142,3.24748086304995,3.30028542992881,3.24748086304995,3.27388314648938,758854.818219169,0.0,1.0
1992-02-05,33.25,33.25,30.75,30.75,258560,3.51150369744426,3.51150369744426,3.24748086304995,3.24748086304995,2448273.08775359,0.0,1.0
1992-02-06,33.12,34.0,32.75,32.75,137268,3.49777451005575,3.59071054776255,3.4586991305654,3.4586991305654,1299773.94109592,0.0,1.0
1992-02-07,33.25,33.5,32.75,33.5,238222,3.51150369744426,3.53790598088369,3.4586991305654,3.53790598088369,2255695.04761307,0.0,1.0
1992-02-10,32.75,33.25,32.75,33.25,69428,3.4586991305654,3.51150369744426,3.4586991305654,3.51150369744426,657405.259655616,0.0,1.0
1992-02-11,32.75,33.25,32.75,33.25,202382,3.4586991305654,3.51150369744426,3.4586991305654,3.51150369744426,1916330.46119178,0.0,1.0
1992-02-12,34.0,34.0,32.75,32.75,42761,3.59071054776255,3.59071054776255,3.4586991305654,3.4586991305654,404898.69084712,0.0,1.0
1992-02-13,33.62,34.0,33.25,34.0,103396,3.55057907693461,3.59071054776255,3.51150369744426,3.59071054776255,979044.106518295,0.0,1.0
1992-02-14,33.25,33.75,33.25,33.5,170761,3.51150369744426,3.56430826432312,3.51150369744426,3.53790598088369,1616915.07092315,0.0,1.0
1992-02-18,32.0,33.75,32.0,33.25,150116,3.3794922802471,3.56430826432312,3.3794922802471,3.51150369744426,1421430.08524605,0.0,1.0
1992-02-19,31.75,32.5,31.75,32.25,255716,3.35308999680767,3.43229684712597,3.35308999680767,3.40589456368654,2421343.59880878,0.0,1.0
1992-02-20,32.5,32.5,31.75,31.75,196788,3.43229684712597,3.43229684712597,3.35308999680767,3.35308999680767,1863361.55783127,0.0,1.0
1992-02-21,32.0,32.5,32.0,32.0,59401,3.3794922802471,3.43229684712597,3.3794922802471,3.3794922802471,562460.820257005,0.0,1.0
1992-02-24,32.25,32.5,31.75,32.5,28800,3.40589456368654,3.43229684712597,3.35308999680767,3.43229684712597,272703.685517107,0.0,1.0
1992-02-25,32.0,32.5,31.75,31.75,54542,3.3794922802471,3.43229684712597,3.35308999680767,3.35308999680767,516451.542203962,0.0,1.0
1992-02-26,31.75,32.0,31.75,31.75,90382,3.35308999680767,3.3794922802471,3.35308999680767,3.35308999680767,855816.128625252,0.0,1.0
1992-02-27,31.25,32.0,31.25,31.75,112782,3.30028542992881,3.3794922802471,3.30028542992881,3.35308999680767,1067918.99513856,0.0,1.0
1992-02-28,31.0,31.5,30.75,30.75,85641,3.27388314648938,3.32668771336824,3.24748086304995,3.24748086304995,810924.178172592,0.0,1.0
1992-03-02,31.0,31.5,31.0,31.0,31668,3.27388314648938,3.32668771336824,3.27388314648938,3.27388314648938,299860.427533187,0.0,1.0
1992-03-03,30.88,31.25,30.75,31.0,58880,3.26121005043846,3.30028542992881,3.24748086304995,3.27388314648938,557527.534834975,0.0,1.0
1992-03-04,31.0,31.25,30.75,30.75,20788,3.27388314648938,3.30028542992881,3.24748086304995,3.24748086304995,196839.035226724,0.0,1.0
1992-03-05,30.12,31.25,30.0,30.75,48450,3.18094710878259,3.30028542992881,3.16827401273166,3.24748086304995,458767.137614717,0.0,1.0
1992-03-06,29.5,30.75,29.5,30.0,27828,3.1154694458528,3.24748086304995,3.1154694458528,3.16827401273166,263499.936130905,0.0,1.0
1992-03-09,30.25,30.25,29.25,29.5,87988,3.19467629617109,3.19467629617109,3.08906716241337,3.1154694458528,833147.634766642,0.0,1.0
1992-03-10,31.25,31.75,29.75,29.75,64024,3.30028542992881,3.35308999680767,3.14187172929223,3.14187172929223,606235.443109282,0.0,1.0
1992-03-11,32.12,32.87,31.25,31.25,80996,3.39216537629803,3.47137222661632,3.30028542992881,3.30028542992881,766941.240004989,0.0,1.0
1992-03-12,31.88,32.25,31.5,31.5,83413,3.36681918419618,3.40589456368654,3.32668771336824,3.32668771336824,789827.518056892,0.0,1.0
1992-03-13,31.0,32.0,31.0,31.75,55253,3.27388314648938,3.3794922802471,3.27388314648938,3.35308999680767,523183.914440166,0.0,1.0
1992-03-16,30.63,31.5,30.25,30.75,42050,3.23480776699903,3.32668771336824,3.19467629617109,3.24748086304995,398166.318610916,0.0,1.0
1992-03-17,30.25,31.0,30.25,31.0,30601,3.19467629617109,3.27388314648938,3.19467629617109,3.27388314648938,289757.134739897,0.0,1.0
1992-03-18,30.25,30.5,30.25,30.25,47384,3.19467629617109,3.22107857961052,3.19467629617109,3.19467629617109,448673.313699397,0.0,1.0
1992-03-19,30.25,30.75,30.25,30.25,231253,3.19467629617109,3.24748086304995,3.19467629617109,3.19467629617109,2189706.43704471,0.0,1.0
1992-03-20,30.5,31.0,30.25,31.0,46388,3.22107857961052,3.27388314648938,3.19467629617109,3.27388314648938,439242.311241931,0.0,1.0
1992-03-23,30.5,30.5,30.0,30.25,29321,3.22107857961052,3.22107857961052,3.16827401273166,3.19467629617109,277636.970939136,0.0,1.0
1992-03-24,30.75,31.0,30.0,30.5,38542,3.24748086304995,3.27388314648938,3.16827401273166,3.22107857961052,364949.494694457,0.0,1.0
1992-03-25,30.5,31.0,30.5,30.5,52504,3.22107857961052,3.27388314648938,3.22107857961052,3.22107857961052,497153.968902439,0.0,1.0
1992-03-26,30.37,31.0,30.0,30.75,57316,3.20734939222202,3.27388314648938,3.16827401273166,3.24748086304995,542718.209690922,0.0,1.0
1992-03-27,30.0,30.75,30.0,30.0,10240,3.16827401273166,3.24748086304995,3.16827401273166,3.16827401273166,96961.3104060828,0.0,1.0
1992-03-30,30.25,30.75,30.0,30.0,35650,3.19467629617109,3.24748086304995,3.16827401273166,3.16827401273166,337565.499607114,0.0,1.0
1992-03-31,30.75,30.75,30.0,30.37,14744,3.24748086304995,3.24748086304995,3.16827401273166,3.20734939222202,139609.136780008,0.0,1.0
1992-04-01,29.5,30.25,29.25,29.5,114228,3.1154694458528,3.19467629617109,3.08906716241337,3.1154694458528,1081610.99268223,0.0,1.0
1992-04-02,29.75,30.0,29.5,30.0,99840,3.14187172929223,3.16827401273166,3.1154694458528,3.16827401273166,945372.776459307,0.0,1.0
1992-04-03,29.5,30.0,29.0,30.0,45653,3.1154694458528,3.16827401273166,3.06266487897394,3.16827401273166,432282.685934463,0.0,1.0
1992-04-06,28.5,29.75,28.5,29.75,180480,3.00986031209508,3.14187172929223,3.00986031209508,3.14187172929223,1708943.09590721,0.0,1.0
1992-04-07,28.0,29.0,28.0,29.0,167040,2.95705574521622,3.06266487897394,2.95705574521622,3.06266487897394,1581681.37599922,0.0,1.0
1992-04-08,27.75,28.25,27.5,27.75,87040,2.93065346177679,2.98345802865565,2.90425117833736,2.93065346177679,824171.138451703,0.0,1.0
1992-04-09,27.88,28.25,27.5,27.5,120533,2.94438264916529,2.98345802865565,2.90425117833736,2.90425117833736,1141312.26827894,0.0,1.0
1992-04-10,28.13,28.25,27.75,28.0,79360,2.97078493260472,2.98345802865565,2.93065346177679,2.95705574521622,751450.155647142,0.0,1.0
1992-04-13,28.25,28.25,28.0,28.0,16853,2.98345802865565,2.98345802865565,2.95705574521622,2.95705574521622,159579.000417355,0.0,1.0
1992-04-14,27.88,28.75,27.75,28.25,93653,2.94438264916529,3.03626259553451,2.93065346177679,2.98345802865565,886788.828462976,0.0,1.0
1992-04-15,27.75,28.25,27.5,27.75,120130,2.93065346177679,2.98345802865565,2.90425117833736,2.93065346177679,1137496.3104573,0.0,1.0
1992-04-16,27.25,28.25,26.75,27.75,198116,2.87784889489793,2.98345802865565,2.82504432801906,2.93065346177679,1875936.22777456,0.0,1.0
1992-04-20,26.0,27.25,25.5,27.25,95360,2.74583747770077,2.87784889489793,2.69303291082191,2.87784889489793,902952.203156647,0.0,1.0
1992-04-21,25.5,26.0,25.5,26.0,108800,2.69303291082191,2.74583747770077,2.69303291082191,2.74583747770077,1030213.92306463,0.0,1.0
1992-04-22,25.75,26.37,25.5,26.0,229760,2.71943519426134,2.78491285719113,2.69303291082191,2.74583747770077,2175569.40223648,0.0,1.0
1992-04-23,26.0,26.0,25.75,25.75,71396,2.74583747770077,2.74583747770077,2.71943519426134,2.71943519426134,676040.011499286,0.0,1.0
1992-04-24,25.75,26.0,25.5,26.0,46080,2.71943519426134,2.74583747770077,2.69303291082191,2.74583747770077,436325.896827373,0.0,1.0
1992-04-27,25.37,26.0,25.0,26.0,77156,2.67930372343341,2.74583747770077,2.64022834394305,2.74583747770077,730580.748602707,0.0,1.0
1992-04-28,24.75,25.62,23.75,25.0,321304,2.61382606050362,2.70570600687284,2.5082169267459,2.64022834394305,3042388.36706211,0.0,1.0
1992-04-29,25.0,25.0,24.25,24.75,119680,2.64022834394305,2.64022834394305,2.56102149362476,2.61382606050362,1133235.31537109,0.0,1.0
1992-04-30,25.25,25.75,25.0,25.5,55988,2.66663062738248,2.71943519426134,2.64022834394305,2.69303291082191,530143.539747633,0.0,1.0
1992-05-01,25.75,25.75,25.25,25.75,65944,2.71943519426134,2.71943519426134,2.66663062738248,2.71943519426134,624415.688810423,0.0,1.0
1992-05-04,26.0,26.25,25.25,25.75,67840,2.74583747770077,2.7722397611402,2.66663062738248,2.71943519426134,642368.681440299,0.0,1.0
1992-05-05,27.75,28.0,26.0,26.5,87680,2.93065346177679,2.95705574521622,2.74583747770077,2.79864204457963,830231.220352083,0.0,1.0
1992-05-06,28.0,28.0,27.25,27.88,85784,2.95705574521622,2.95705574521622,2.87784889489793,2.94438264916529,812278.227722207,0.0,1.0
1992-05-07,27.25,28.25,27.0,28.0,157156,2.87784889489793,2.98345802865565,2.85144661145849,2.95705574521622,1488090.98615023,0.0,1.0
1992-05-08,26.75,27.25,26.25,27.0,116788,2.82504432801906,2.87784889489793,2.7722397611402,2.85144661145849,1105851.32028375,0.0,1.0
1992-05-11,29.0,29.0,27.5,27.5,202548,3.06266487897394,3.06266487897394,2.90425117833736,2.90425117833736,1917902.29493469,0.0,1.0
1992-05-12,28.75,30.0,28.5,29.25,195010,3.03626259553451,3.16827401273166,3.00986031209508,3.08906716241337,1846525.89280178,0.0,1.0
1992-05-13,28.75,29.0,28.5,29.0,182116,3.03626259553451,3.06266487897394,3.00986031209508,3.06266487897394,1724434.18026505,0.0,1.0
1992-05-14,28.75,28.75,28.5,28.5,360462,3.03626259553451,3.03626259553451,3.00986031209508,3.00986031209508,3413170.69058568,0.0,1.0
1992-05-15,28.75,28.75,28.5,28.5,136841,3.03626259553451,3.03626259553451,3.00986031209508,3.00986031209508,1295730.730203,0.0,1.0
1992-05-18,28.5,28.75,28.5,28.75,123236,3.00986031209508,3.03626259553451,3.00986031209508,3.03626259553451,1166906.64543008,0.0,1.0
1992-05-19,28.75,29.0,28.5,29.0,43236,3.03626259553451,3.06266487897394,3.00986031209508,3.06266487897394,409396.407882558,0.0,1.0
1992-05-20,28.63,29.0,28.5,28.5,232201,3.02358949948358,3.06266487897394,3.00986031209508,3.00986031209508,2198682.93335965,0.0,1.0
1992-05-21,28.75,29.25,28.5,29.0,77440,3.03626259553451,3.08906716241337,3.00986031209508,3.06266487897394,733269.909946001,0.0,1.0
1992-05-22,29.75,30.0,29.0,29.75,32521,3.14187172929223,3.16827401273166,3.06266487897394,3.14187172929223,307937.380441037,0.0,1.0
1992-05-26,29.37,30.0,29.25,30.0,64213,3.1017402584643,3.16827401273166,3.08906716241337,3.16827401273166,608025.061045487,0.0,1.0
1992-05-27,29.0,29.5,28.5,29.5,109796,3.06266487897394,3.1154694458528,3.00986031209508,3.1154694458528,1039644.9255221,0.0,1.0
1992-05-28,28.63,29.25,28.5,29.0,66062,3.02358949948358,3.08906716241337,3.00986031209508,3.06266487897394,625533.016410805,0.0,1.0
1992-05-29,29.25,29.25,28.75,29.25,11662,3.08906716241337,3.08906716241337,3.03626259553451,3.08906716241337,110426.05487849,0.0,1.0
1992-06-01,29.0,29.0,28.25,28.75,51200,3.06266487897394,3.06266487897394,2.98345802865565,3.03626259553451,484806.552030414,0.0,1.0
1992-06-02,28.0,29.0,28.0,28.5,73742,2.95705574521622,3.06266487897394,2.95705574521622,3.00986031209508,698253.999215366,0.0,1.0
1992-06-03,29.75,29.75,27.0,27.0,632201,3.14187172929223,3.14187172929223,2.85144661145849,2.85144661145849,5986234.12109726,0.0,1.0
1992-06-04,29.12,29.75,29.0,29.75,103561,3.07533797502487,3.14187172929223,3.06266487897394,3.14187172929223,980606.471383235,0.0,1.0
1992-06-05,28.5,29.5,28.5,29.5,116622,3.00986031209508,3.1154694458528,3.00986031209508,3.1154694458528,1104279.48654084,0.0,1.0
1992-06-08,29.25,29.25,28.5,28.5,60160,3.08906716241337,3.08906716241337,3.00986031209508,3.00986031209508,569647.698635736,0.0,1.0
1992-06-09,29.5,29.5,29.0,29.25,210868,3.1154694458528,3.1154694458528,3.06266487897394,3.08906716241337,1996683.35963963,0.0,1.0
1992-06-10,29.25,29.5,29.0,29.5,97636,3.08906716241337,3.1154694458528,3.06266487897394,3.1154694458528,924503.369414873,0.0,1.0
1992-06-11,29.5,29.5,29.0,29.5,19982,3.1154694458528,3.1154694458528,3.06266487897394,3.1154694458528,189207.119583432,0.0,1.0
1992-06-12,29.0,29.5,29.0,29.5,27544,3.06266487897394,3.1154694458528,3.06266487897394,3.1154694458528,260810.774787612,0.0,1.0
1992-06-15,29.5,29.5,29.0,29.0,2868,3.1154694458528,3.1154694458528,3.06266487897394,3.06266487897394,27156.7420160786,0.0,1.0
1992-06-16,29.12,29.5,28.75,28.75,14388,3.07533797502487,3.1154694458528,3.03626259553451,3.03626259553451,136238.216222922,0.0,1.0
1992-06-17,28.25,29.5,27.75,29.5,55182,2.98345802865565,3.1154694458528,2.93065346177679,3.1154694458528,522511.624104341,0.0,1.0
1992-06-18,27.5,27.5,27.0,27.25,48000,2.90425117833736,2.90425117833736,2.85144661145849,2.87784889489793,454506.142528512,0.0,1.0
1992-06-19,28.75,28.75,27.25,27.25,56462,3.03626259553451,3.03626259553451,2.87784889489793,2.87784889489793,534631.787905102,0.0,1.0
1992-06-22,28.75,28.75,28.0,28.75,20480,3.03626259553451,3.03626259553451,2.95705574521622,3.03626259553451,193922.620812165,0.0,1.0
1992-06-23,29.25,29.25,28.5,29.0,40960,3.08906716241337,3.08906716241337,3.00986031209508,3.06266487897394,387845.241624331,0.0,1.0
1992-06-24,29.0,29.25,28.75,28.75,61321,3.06266487897394,3.08906716241337,3.03626259553451,3.03626259553451,580641.065958144,0.0,1.0
1992-06-25,29.0,29.5,28.75,29.5,146062,3.06266487897394,3.1154694458528,3.03626259553451,3.1154694458528,1383043.25395833,0.0,1.0
1992-06-26,28.75,29.25,28.75,29.25,68196,3.03626259553451,3.08906716241337,3.03626259553451,3.08906716241337,645739.601997384,0.0,1.0
1992-06-29,29.75,30.0,29.0,29.5,23561,3.14187172929223,3.16827401273166,3.06266487897394,3.1154694458528,223096.233835715,0.0,1.0
1992-06-30,30.0,30.75,29.5,29.5,91022,3.16827401273166,3.24748086304995,3.1154694458528,3.1154694458528,861876.210525632,0.0,1.0
1992-07-01,31.25,31.25,30.0,30.5,42050,3.30028542992881,3.30028542992881,3.16827401273166,3.22107857961052,398166.318610916,0.0,1.0
1992-07-02,32.25,32.5,31.5,31.75,97801,3.40589456368654,3.43229684712597,3.32668771336824,3.35308999680767,926065.734279813,0.0,1.0
1992-07-06,31.75,32.75,31.25,32.75,132480,3.35308999680767,3.4586991305654,3.30028542992881,3.4586991305654,1254436.9533787,0.0,1.0
1992-07-07,31.25,31.75,31.25,31.75,83840,3.30028542992881,3.35308999680767,3.30028542992881,3.35308999680767,793870.728949804,0.0,1.0
1992-07-08,30.25,30.75,30.0,30.5,50584,3.19467629617109,3.24748086304995,3.16827401273166,3.22107857961052,478973.723201298,0.0,1.0
1992-07-09,31.25,31.25,30.5,31.0,31716,3.30028542992881,3.30028542992881,3.22107857961052,3.27388314648938,300314.933675715,0.0,1.0
1992-07-10,31.0,31.25,30.5,31.25,25316,3.27388314648938,3.30028542992881,3.22107857961052,3.30028542992881,239714.114671913,0.0,1.0
1992-07-13,30.5,30.75,30.25,30.5,21428,3.22107857961052,3.24748086304995,3.19467629617109,3.22107857961052,202899.117127104,0.0,1.0
1992-07-14,30.5,30.63,30.0,30.5,47716,3.22107857961052,3.23480776699903,3.16827401273166,3.22107857961052,451816.98118522,0.0,1.0
1992-07-15,31.0,31.25,30.5,31.0,33304,3.27388314648938,3.30028542992881,3.22107857961052,3.27388314648938,315351.511891034,0.0,1.0
1992-07-16,31.25,31.25,30.75,31.0,7253,3.30028542992881,3.30028542992881,3.24748086304995,3.27388314648938,68677.7719116522,0.0,1.0
1992-07-17,29.5,31.25,29.0,31.25,127810,3.1154694458528,3.30028542992881,3.06266487897394,3.30028542992881,1210217.29326186,0.0,1.0
1992-07-20,29.75,29.75,28.87,29.25,37001,3.14187172929223,3.14187172929223,3.04893569158543,3.08906716241337,350357.953743698,0.0,1.0
1992-07-21,29.75,29.75,29.25,29.75,76800,3.14187172929223,3.14187172929223,3.08906716241337,3.14187172929223,727209.828045621,0.0,1.0
1992-07-22,29.75,29.75,29.25,29.5,37001,3.14187172929223,3.14187172929223,3.08906716241337,3.1154694458528,350357.953743698,0.0,1.0
1992-07-23,29.5,29.5,29.0,29.5,31170,3.1154694458528,3.1154694458528,3.06266487897394,3.1154694458528,295144.926304453,0.0,1.0
1992-07-24,29.0,29.25,29.0,29.0,28468,3.06266487897394,3.08906716241337,3.06266487897394,3.06266487897394,269560.018031285,0.0,1.0
1992-07-27,29.25,29.25,28.75,29.25,18062,3.08906716241337,3.08906716241337,3.03626259553451,3.08906716241337,171026.873882292,0.0,1.0
1992-07-28,28.75,29.25,28.75,29.25,10880,3.03626259553451,3.08906716241337,3.03626259553451,3.08906716241337,103021.392306463,0.0,1.0
1992-07-29,29.0,29.25,28.75,29.0,106453,3.06266487897394,3.08906716241337,3.03626259553451,3.06266487897394,1007990.46647058,0.0,1.0
1992-07-30,28.87,29.0,28.75,29.0,13653,3.04893569158543,3.06266487897394,3.03626259553451,3.06266487897394,129278.590915454,0.0,1.0
1992-07-31,29.5,29.5,28.75,29.25,150921,3.1154694458528,3.1154694458528,3.03626259553451,3.08906716241337,1429052.53201137,0.0,1.0
1992-08-03,30.0,30.25,29.5,29.5,80853,3.16827401273166,3.19467629617109,3.1154694458528,3.1154694458528,765587.190455372,0.0,1.0
1992-08-04,30.25,30.75,30.0,30.5,79384,3.19467629617109,3.24748086304995,3.16827401273166,3.22107857961052,751677.408718406,0.0,1.0
1992-08-05,30.0,30.25,29.75,30.0,64213,3.16827401273166,3.19467629617109,3.14187172929223,3.16827401273166,608025.061045488,0.0,1.0
1992-08-06,30.25,30.5,29.75,29.75,66584,3.19467629617109,3.22107857961052,3.14187172929223,3.14187172929223,630475.770710803,0.0,1.0
1992-08-07,30.0,30.25,29.5,30.25,33944,3.16827401273166,3.19467629617109,3.1154694458528,3.19467629617109,321411.593791414,0.0,1.0
1992-08-10,29.5,30.0,29.5,30.0,31716,3.1154694458528,3.16827401273166,3.1154694458528,3.16827401273166,300314.933675715,0.0,1.0
1992-08-11,29.25,29.75,29.25,29.5,50441,3.08906716241337,3.14187172929223,3.08906716241337,3.1154694458528,477619.673651682,0.0,1.0
1992-08-12,29.75,29.75,29.25,29.25,6068,3.14187172929223,3.14187172929223,3.08906716241337,3.08906716241337,57457.1515179795,0.0,1.0
1992-08-13,29.75,29.75,29.25,29.25,46436,3.14187172929223,3.14187172929223,3.08906716241337,3.08906716241337,439696.817384459,0.0,1.0
1992-08-14,29.25,29.75,29.25,29.5,78744,3.08906716241337,3.14187172929223,3.08906716241337,3.1154694458528,745617.326818025,0.0,1.0
1992-08-17,29.75,29.75,29.25,29.62,87704,3.14187172929223,3.14187172929223,3.08906716241337,3.12814254190373,830458.473423348,0.0,1.0
1992-08-18,30.5,30.5,29.25,29.5,157961,3.22107857961052,3.22107857961052,3.08906716241337,3.1154694458528,1495713.43291555,0.0,1.0
1992-08-19,29.5,30.25,29.5,29.75,31810,3.1154694458528,3.19467629617109,3.1154694458528,3.14187172929223,301205.008204833,0.0,1.0
1992-08-20,30.0,30.0,29.25,29.62,53144,3.16827401273166,3.16827401273166,3.08906716241337,3.12814254190373,503214.050802819,0.0,1.0
1992-08-21,28.75,29.75,28.5,29.75,272450,3.03626259553451,3.14187172929223,3.00986031209508,3.14187172929223,2579795.80274778,0.0,1.0
1992-08-24,28.0,28.75,28.0,28.25,212504,2.95705574521622,3.03626259553451,2.95705574521622,2.98345802865565,2012174.44399748,0.0,1.0
1992-08-25,27.5,28.25,27.0,28.25,240782,2.90425117833736,2.98345802865565,2.85144661145849,2.98345802865565,2279935.37521459,0.0,1.0
1992-08-26,27.5,27.5,27.0,27.0,197262,2.90425117833736,2.90425117833736,2.85144661145849,2.85144661145849,1867849.80598874,0.0,1.0
1992-08-27,27.0,27.5,26.62,27.5,239384,2.85144661145849,2.90425117833736,2.81131514063056,2.90425117833736,2266697.88381345,0.0,1.0
1992-08-28,28.63,28.75,27.0,27.25,323224,3.02358949948358,3.03626259553451,2.85144661145849,2.87784889489793,3060568.61276325,0.0,1.0
1992-08-31,28.25,28.75,28.25,28.5,97280,2.98345802865565,3.03626259553451,2.98345802865565,3.00986031209508,921132.448857786,0.0,1.0
1992-09-01,27.5,28.5,27.5,28.0,127810,2.90425117833736,3.00986031209508,2.90425117833736,2.95705574521622,1210217.29326186,0.0,1.0
1992-09-02,28.25,28.25,27.5,27.5,180361,2.98345802865565,2.98345802865565,2.90425117833736,2.90425117833736,1707816.29942886,0.0,1.0
1992-09-03,28.13,28.5,27.5,27.5,401730,2.97078493260472,3.00986031209508,2.90425117833736,2.90425117833736,3803932.34662457,0.0,1.0
1992-09-04,28.5,28.5,28.25,28.38,72960,3.00986031209508,3.00986031209508,2.98345802865565,2.99718721604415,690849.336643339,0.0,1.0
1992-09-08,28.75,29.0,28.5,29.0,145304,3.03626259553451,3.06266487897394,3.00986031209508,3.06266487897394,1375865.84445756,0.0,1.0
1992-09-09,29.0,29.25,28.25,28.5,321280,3.06266487897394,3.08906716241337,2.98345802865565,3.00986031209508,3042161.11399085,0.0,1.0
1992-09-10,28.5,29.0,28.5,29.0,138453,3.00986031209508,3.06266487897394,3.00986031209508,3.06266487897394,1310994.56148959,0.0,1.0
1992-09-11,28.5,29.0,28.5,28.5,86116,3.00986031209508,3.06266487897394,3.00986031209508,3.00986031209508,815421.895208029,0.0,1.0
1992-09-14,29.0,29.0,28.5,29.0,249624,3.06266487897394,3.06266487897394,3.00986031209508,3.06266487897394,2363659.19421953,0.0,1.0
1992-09-15,28.5,29.0,28.5,28.63,206080,3.00986031209508,3.06266487897394,3.00986031209508,3.02358949948358,1951346.37192241,0.0,1.0
1992-09-16,28.5,29.0,28.5,28.5,135680,3.00986031209508,3.06266487897394,3.00986031209508,3.00986031209508,1284737.3628806,0.0,1.0
1992-09-17,28.5,29.0,28.5,28.5,136770,3.00986031209508,3.06266487897394,3.00986031209508,3.00986031209508,1295058.43986718,0.0,1.0
1992-09-18,29.0,29.25,28.5,28.5,43022,3.06266487897394,3.08906716241337,3.00986031209508,3.00986031209508,407370.067997118,0.0,1.0
1992-09-21,29.5,29.5,29.0,29.25,21760,3.1154694458528,3.1154694458528,3.06266487897394,3.08906716241337,206042.784612926,0.0,1.0
1992-09-22,28.5,29.5,28.5,29.5,185410,3.00986031209508,3.1154694458528,3.00986031209508,3.1154694458528,1755624.66429607,0.0,1.0
1992-09-23,29.0,29.0,28.5,28.5,185410,3.06266487897394,3.06266487897394,3.00986031209508,3.00986031209508,1755624.66429607,0.0,1.0
1992-09-24,29.0,29.0,28.5,29.0,51342,3.06266487897394,3.06266487897394,3.00986031209508,3.06266487897394,486151.13270206,0.0,1.0
1992-09-25,29.25,29.5,28.5,29.0,82441,3.08906716241337,3.1154694458528,3.00986031209508,3.06266487897394,780623.76867069,0.0,1.0
1992-09-28,28.5,29.5,28.5,29.5,167348,3.00986031209508,3.1154694458528,3.00986031209508,3.1154694458528,1584597.79041378,0.0,1.0
1992-09-29,29.0,29.0,28.5,29.0,283188,3.06266487897394,3.06266487897394,3.00986031209508,3.06266487897394,2681472.61438259,0.0,1.0
1992-09-30,29.0,29.0,28.5,28.5,184201,3.06266487897394,3.06266487897394,3.00986031209508,3.00986031209508,1744176.79083114,0.0,1.0
1992-10-01,28.38,29.0,28.25,28.5,85262,2.99718721604415,3.06266487897394,2.98345802865565,3.00986031209508,807335.47342221,0.0,1.0
1992-10-02,27.75,28.75,27.75,28.25,30744,2.93065346177679,3.03626259553451,2.93065346177679,2.98345802865565,291111.184289512,0.0,1.0
1992-10-05,27.25,28.0,26.25,28.0,104984,2.87784889489793,2.95705574521622,2.7722397611402,2.95705574521622,994080.684733611,0.0,1.0
1992-10-06,27.25,27.75,27.0,27.5,89742,2.87784889489793,2.93065346177679,2.85144661145849,2.90425117833736,849756.04672487,0.0,1.0
1992-10-07,27.63,27.75,27.13,27.25,6424,2.91798036572586,2.93065346177679,2.865175798847,2.87784889489793,60828.072075066,0.0,1.0
1992-10-08,27.5,27.5,26.75,26.75,19200,2.90425117833736,2.90425117833736,2.82504432801906,2.82504432801906,181802.457011405,0.0,1.0
1992-10-09,26.75,27.5,26.75,26.75,13440,2.82504432801906,2.90425117833736,2.82504432801906,2.82504432801906,127261.719907984,0.0,1.0
1992-10-12,25.75,27.25,25.0,27.25,140610,2.71943519426134,2.87784889489793,2.64022834394305,2.87784889489793,1331418.93126946,0.0,1.0
1992-10-13,25.5,25.75,25.5,25.5,415241,2.69303291082191,2.71943519426134,2.69303291082191,2.69303291082191,3931866.35686838,0.0,1.0
1992-10-14,26.25,26.25,25.5,25.75,68361,2.7722397611402,2.7722397611402,2.69303291082191,2.71943519426134,647301.966862327,0.0,1.0
1992-10-15,26.25,26.25,25.75,25.75,106904,2.7722397611402,2.7722397611402,2.71943519426134,2.71943519426134,1012260.93043475,0.0,1.0
1992-10-16,25.25,26.25,25.25,26.25,335360,2.66663062738248,2.7722397611402,2.66663062738248,2.7722397611402,3175482.91579921,0.0,1.0
1992-10-19,26.5,26.75,26.0,26.5,283401,2.79864204457963,2.82504432801906,2.74583747770077,2.79864204457963,2683489.48539007,0.0,1.0
1992-10-20,27.25,27.5,26.75,26.75,224948,2.87784889489793,2.90425117833736,2.82504432801906,2.82504432801906,2130005.161448,0.0,1.0
1992-10-21,27.0,27.75,26.37,27.75,320948,2.85144661145849,2.93065346177679,2.78491285719113,2.93065346177679,3039017.44650503,0.0,1.0
1992-10-22,27.0,27.0,26.5,26.5,22116,2.85144661145849,2.85144661145849,2.79864204457963,2.79864204457963,209413.705170013,0.0,1.0
1992-10-23,26.25,27.0,25.75,27.0,169956,2.7722397611402,2.85144661145849,2.71943519426134,2.85144661145849,1609292.62415783,0.0,1.0
1992-10-26,25.75,26.25,25.75,26.25,184984,2.71943519426134,2.7722397611402,2.71943519426134,2.7722397611402,1751590.92228114,0.0,1.0
1992-10-27,26.0,26.0,25.25,26.0,49304,2.74583747770077,2.74583747770077,2.66663062738248,2.74583747770077,466853.559400538,0.0,1.0
1992-10-28,26.0,26.0,25.75,26.0,82133,2.74583747770077,2.74583747770077,2.71943519426134,2.74583747770077,777707.354256133,0.0,1.0
1992-10-29,26.5,26.5,25.75,26.0,117570,2.79864204457963,2.79864204457963,2.71943519426134,2.74583747770077,1113255.98285578,0.0,1.0
1992-10-30,27.0,27.0,26.25,26.75,102068,2.85144661145849,2.85144661145849,2.7722397611402,2.82504432801906,966469.436575007,0.0,1.0
1992-11-02,27.0,27.25,26.75,27.25,60373,2.85144661145849,2.87784889489793,2.82504432801906,2.87784889489793,571664.569643207,0.0,1.0
1992-11-03,27.0,27.25,26.5,27.25,119253,2.85144661145849,2.87784889489793,2.79864204457963,2.87784889489793,1129192.10447818,0.0,1.0
1992-11-04,26.62,27.0,26.25,27.0,56984,2.81131514063056,2.85144661145849,2.7722397611402,2.85144661145849,539574.5422051,0.0,1.0
1992-11-05,27.0,27.0,26.25,26.25,50228,2.85144661145849,2.85144661145849,2.7722397611402,2.7722397611402,475602.802644212,0.0,1.0
1992-11-06,26.5,27.25,26.5,26.75,59828,2.79864204457963,2.87784889489793,2.79864204457963,2.82504432801906,566504.031149915,0.0,1.0
1992-11-09,26.5,27.0,26.5,27.0,80142,2.79864204457963,2.85144661145849,2.79864204457963,2.85144661145849,758854.81821917,0.0,1.0
1992-11-10,26.25,26.75,26.25,26.25,36361,2.7722397611402,2.82504432801906,2.7722397611402,2.7722397611402,344297.871843318,0.0,1.0
1992-11-11,27.0,27.0,26.25,26.25,51010,2.85144661145849,2.85144661145849,2.7722397611402,2.7722397611402,483007.465216239,0.0,1.0
1992-11-12,27.0,27.0,26.5,27.0,70613,2.85144661145849,2.85144661145849,2.79864204457963,2.85144661145849,668625.88004929,0.0,1.0
1992-11-13,27.5,27.5,26.5,26.5,138880,2.90425117833736,2.90425117833736,2.79864204457963,2.79864204457963,1315037.7723825,0.0,1.0
1992-11-16,27.5,27.5,27.0,27.0,36504,2.90425117833736,2.90425117833736,2.85144661145849,2.85144661145849,345651.921392934,0.0,1.0
1992-11-17,27.5,27.5,27.0,27.5,53973,2.90425117833736,2.90425117833736,2.85144661145849,2.90425117833736,511063.750639404,0.0,1.0
1992-11-18,27.5,27.5,27.0,27.5,178228,2.90425117833736,2.90425117833736,2.85144661145849,2.90425117833736,1687619.18272024,0.0,1.0
1992-11-19,27.5,27.5,27.0,27.5,31360,2.90425117833736,2.90425117833736,2.85144661145849,2.90425117833736,296944.013118628,0.0,1.0
1992-11-20,27.5,27.5,27.0,27.5,283401,2.90425117833736,2.90425117833736,2.85144661145849,2.90425117833736,2683489.48539006,0.0,1.0
1992-11-23,27.5,27.5,27.0,27.5,44468,2.90425117833736,2.90425117833736,2.85144661145849,2.90425117833736,421062.065540789,0.0,1.0
1992-11-24,27.5,27.5,27.0,27.5,144213,2.90425117833736,2.90425117833736,2.85144661145849,2.90425117833736,1365535.29859301,0.0,1.0
1992-11-25,27.0,27.5,27.0,27.5,136533,2.85144661145849,2.90425117833736,2.85144661145849,2.90425117833736,1292814.31578845,0.0,1.0
1992-11-27,27.38,27.5,27.0,27.5,63573,2.89157808228643,2.90425117833736,2.85144661145849,2.90425117833736,601964.979145107,0.0,1.0
1992-11-30,27.38,27.5,27.25,27.5,212504,2.89157808228643,2.90425117833736,2.87784889489793,2.90425117833736,2012174.44399748,0.0,1.0
1992-12-01,27.25,27.38,27.0,27.0,317440,2.87784889489793,2.89157808228643,2.85144661145849,2.85144661145849,3005800.62258856,0.0,1.0
1992-12-02,26.5,27.25,26.5,27.25,318862,2.79864204457963,2.87784889489793,2.79864204457963,2.87784889489793,3019265.36706098,0.0,1.0
1992-12-03,26.62,26.75,26.25,26.75,272853,2.81131514063056,2.82504432801906,2.7722397611402,2.82504432801906,2583611.76056942,0.0,1.0
1992-12-04,26.5,27.0,26.25,26.25,99840,2.79864204457963,2.85144661145849,2.7722397611402,2.7722397611402,945372.776459308,0.0,1.0
1992-12-07,26.87,27.25,26.5,27.0,120770,2.83771742406999,2.87784889489793,2.79864204457963,2.85144661145849,1143556.39235768,0.0,1.0
1992-12-08,27.25,27.5,26.75,27.25,79241,2.87784889489793,2.90425117833736,2.82504432801906,2.87784889489793,750323.359168788,0.0,1.0
1992-12-09,27.25,27.75,27.0,27.5,200770,2.87784889489793,2.93065346177679,2.85144661145849,2.90425117833736,1901066.6299052,0.0,1.0
1992-12-10,27.5,27.75,27.25,27.75,52788,2.90425117833736,2.93065346177679,2.87784889489793,2.93065346177679,499843.130245731,0.0,1.0
1992-12-11,27.75,27.75,27.25,27.75,17636,2.93065346177679,2.93065346177679,2.87784889489793,2.93065346177679,166993.131867351,0.0,1.0
1992-12-14,28.0,28.0,27.25,27.75,67342,2.95705574521622,2.95705574521622,2.87784889489793,2.93065346177679,637653.180211564,0.0,1.0
1992-12-15,27.75,28.0,27.25,28.0,64996,2.93065346177679,2.95705574521622,2.87784889489793,2.95705574521622,615439.192495483,0.0,1.0
1992-12-16,27.75,27.75,27.25,27.25,41173,2.93065346177679,2.93065346177679,2.87784889489793,2.87784889489793,389862.112631801,0.0,1.0
1992-12-17,28.5,28.75,27.5,28.0,163413,3.00986031209508,3.03626259553451,2.90425117833736,2.95705574521622,1547337.75560441,0.0,1.0
1992-12-18,28.75,29.25,28.25,28.75,63668,3.03626259553451,3.08906716241337,2.98345802865565,3.03626259553451,602864.522552195,0.0,1.0
1992-12-21,28.75,29.25,28.75,29.0,49944,3.03626259553451,3.08906716241337,3.03626259553451,3.06266487897394,472913.641300918,0.0,1.0
1992-12-22,29.5,29.75,28.75,28.75,125156,3.1154694458528,3.14187172929223,3.03626259553451,3.03626259553451,1185086.89113122,0.0,1.0
1992-12-23,30.25,30.5,29.5,29.75,128024,3.19467629617109,3.22107857961052,3.1154694458528,3.14187172929223,1212243.6331473,0.0,1.0
1992-12-24,29.5,30.25,29.5,30.25,34584,3.1154694458528,3.19467629617109,3.1154694458528,3.19467629617109,327471.675691794,0.0,1.0
1992-12-28,29.5,30.0,29.25,30.0,41268,3.1154694458528,3.16827401273166,3.08906716241337,3.16827401273166,390761.656038889,0.0,1.0
1992-12-29,29.25,29.75,28.75,29.75,118400,3.08906716241337,3.14187172929223,3.03626259553451,3.14187172929223,1121115.15157033,0.0,1.0
1992-12-30,29.5,30.0,28.75,29.25,123022,3.1154694458528,3.16827401273166,3.03626259553451,3.08906716241337,1164880.30554464,0.0,1.0
1992-12-31,30.25,30.25,29.5,29.5,26382,3.19467629617109,3.19467629617109,3.1154694458528,3.1154694458528,249807.938587234,0.0,1.0
1993-01-04,29.5,30.25,29.5,29.75,56984,3.1154694458528,3.19467629617109,3.1154694458528,3.14187172929223,539574.5422051,0.0,1.0
1993-01-05,29.75,30.25,29.5,29.5,50773,3.14187172929223,3.19467629617109,3.1154694458528,3.1154694458528,480763.341137504,0.0,1.0
1993-01-06,28.87,30.0,28.75,29.5,275650,3.04893569158543,3.16827401273166,3.03626259553451,3.1154694458528,2610096.21224968,0.0,1.0
1993-01-07,28.87,29.0,28.75,28.75,219022,3.04893569158543,3.06266487897394,3.03626259553451,3.03626259553451,2073892.59060167,0.0,1.0
1993-01-08,28.75,29.0,28.38,29.0,54756,3.03626259553451,3.06266487897394,2.99718721604415,3.06266487897394,518477.882089401,0.0,1.0
1993-01-11,28.25,28.75,28.0,28.25,120036,2.98345802865565,3.03626259553451,2.95705574521622,2.98345802865565,1136606.23592818,0.0,1.0
1993-01-12,27.5,28.25,26.75,28.25,302388,2.90425117833736,2.98345802865565,2.82504432801906,2.98345802865565,2863275.071394,0.0,1.0
1993-01-13,27.0,27.5,26.5,27.5,390921,2.85144661145849,2.90425117833736,2.79864204457963,2.90425117833736,3701583.24465394,0.0,1.0
1993-01-14,27.25,27.25,26.75,26.75,90121,2.87784889489793,2.87784889489793,2.82504432801906,2.82504432801906,853344.751475251,0.0,1.0
1993-01-15,26.75,27.25,26.25,27.25,181333,2.82504432801906,2.87784889489793,2.7722397611402,2.87784889489793,1717020.04881506,0.0,1.0
1993-01-18,27.0,27.0,26.25,26.75,209422,2.85144661145849,2.85144661145849,2.7722397611402,2.82504432801906,1982991.36209597,0.0,1.0
1993-01-19,26.75,27.0,26.5,27.0,172373,2.82504432801906,2.85144661145849,2.79864204457963,2.85144661145849,1632178.90220974,0.0,1.0
1993-01-20,27.5,28.0,26.5,26.5,448000,2.90425117833736,2.95705574521622,2.79864204457963,2.79864204457963,4242057.33026612,0.0,1.0
1993-01-21,27.5,27.5,27.25,27.5,517001,2.90425117833736,2.90425117833736,2.87784889489793,2.90425117833736,4895419.37902882,0.0,1.0
1993-01-22,27.75,27.75,27.25,27.25,89173,2.93065346177679,2.93065346177679,2.87784889489793,2.87784889489793,844368.255160313,0.0,1.0
1993-01-25,28.0,28.0,27.25,27.5,746596,2.95705574521622,2.95705574521622,2.87784889489793,2.90425117833736,7069426.41640036,0.0,1.0
1993-01-26,28.25,28.25,27.5,28.25,418916,2.98345802865565,2.98345802865565,2.90425117833736,2.98345802865565,3966664.48340572,0.0,1.0
1993-01-27,27.75,28.25,27.75,28.0,12942,2.93065346177679,2.98345802865565,2.93065346177679,2.95705574521622,122546.21867925,0.0,1.0
1993-01-28,28.25,28.25,27.75,27.75,69641,2.98345802865565,2.98345802865565,2.93065346177679,2.93065346177679,659422.130663086,0.0,1.0
1993-01-29,28.25,28.25,27.75,27.75,18228,2.98345802865565,2.98345802865565,2.93065346177679,2.93065346177679,172598.707625203,0.0,1.0
1993-02-01,28.5,28.5,28.0,28.0,117760,3.00986031209508,3.00986031209508,2.95705574521622,2.95705574521622,1115055.06966995,0.0,1.0
1993-02-02,28.25,28.5,28.0,28.5,136462,2.98345802865565,3.00986031209508,2.95705574521622,3.00986031209508,1292142.02545262,0.0,1.0
1993-02-03,28.5,28.5,28.0,28.5,124516,3.00986031209508,3.00986031209508,2.95705574521622,3.00986031209508,1179026.80923084,0.0,1.0
1993-02-04,28.5,28.5,28.0,28.0,49588,3.00986031209508,3.00986031209508,2.95705574521622,2.95705574521622,469542.720743831,0.0,1.0
1993-02-05,28.0,28.5,28.0,28.5,38400,2.95705574521622,3.00986031209508,2.95705574521622,3.00986031209508,363604.91402281,0.0,1.0
1993-02-08,28.25,28.5,27.75,28.13,159241,2.98345802865565,3.00986031209508,2.93065346177679,2.97078493260472,1507833.59671631,0.0,1.0
1993-02-09,28.5,29.0,28.0,28.25,65422,3.00986031209508,3.06266487897394,2.95705574521622,2.98345802865565,619472.934510424,0.0,1.0
1993-02-10,29.0,29.5,28.5,29.0,82133,3.06266487897394,3.1154694458528,3.00986031209508,3.06266487897394,777707.354256132,0.0,1.0
1993-02-11,28.5,29.0,28.5,28.5,41742,3.00986031209508,3.06266487897394,3.00986031209508,3.00986031209508,395249.904196358,0.0,1.0
1993-02-12,27.38,29.0,27.25,29.0,110080,2.89157808228643,3.06266487897394,2.87784889489793,3.06266487897394,1042334.08686539,0.0,1.0
1993-02-16,27.0,27.5,27.0,27.5,170240,2.85144661145849,2.90425117833736,2.85144661145849,2.90425117833736,1611981.78550113,0.0,1.0
1993-02-17,26.0,27.0,26.0,27.0,262400,2.74583747770077,2.85144661145849,2.74583747770077,2.85144661145849,2484633.57915587,0.0,1.0
1993-02-18,26.5,27.0,26.25,26.75,148836,2.79864204457963,2.85144661145849,2.7722397611402,2.82504432801906,1409309.92144529,0.0,1.0
1993-02-19,27.0,27.0,26.5,26.5,203733,2.85144661145849,2.85144661145849,2.79864204457963,2.79864204457963,1929122.91532837,0.0,1.0
1993-02-22,24.5,27.0,24.5,27.0,399573,2.58742377706419,2.85144661145849,2.58742377706419,2.85144661145849,3783507.9768447,0.0,1.0
1993-02-23,25.25,25.25,24.75,24.75,356361,2.66663062738248,2.66663062738248,2.61382606050362,2.61382606050362,3374338.82203341,0.0,1.0
1993-02-24,25.75,25.75,24.75,25.25,519680,2.71943519426134,2.71943519426134,2.61382606050362,2.66663062738248,4920786.5031087,0.0,1.0
1993-02-25,26.0,26.25,25.25,25.75,224782,2.74583747770077,2.7722397611402,2.66663062738248,2.71943519426134,2128433.32770509,0.0,1.0
1993-02-26,25.75,26.25,25.75,26.25,196480,2.71943519426134,2.7722397611402,2.71943519426134,2.7722397611402,1860445.14341671,0.0,1.0
1993-03-01,26.0,26.25,25.75,25.75,144450,2.74583747770077,2.7722397611402,2.71943519426134,2.71943519426134,1367779.42267175,0.0,1.0
1993-03-02,25.25,26.25,25.25,25.75,151704,2.66663062738248,2.7722397611402,2.66663062738248,2.71943519426134,1436466.66346137,0.0,1.0
1993-03-03,25.75,26.0,25.25,25.75,169173,2.71943519426134,2.74583747770077,2.66663062738248,2.71943519426134,1601878.49270784,0.0,1.0
1993-03-04,25.5,26.0,25.5,26.0,11544,2.69303291082191,2.74583747770077,2.69303291082191,2.74583747770077,109308.727278107,0.0,1.0
1993-03-05,25.75,26.0,25.5,26.0,48024,2.71943519426134,2.74583747770077,2.69303291082191,2.74583747770077,454733.395599778,0.0,1.0
1993-03-08,26.0,26.0,25.5,25.5,212930,2.74583747770077,2.74583747770077,2.69303291082191,2.69303291082191,2016208.18601242,0.0,1.0
1993-03-09,26.5,26.5,25.5,26.0,123236,2.79864204457963,2.79864204457963,2.69303291082191,2.74583747770077,1166906.64543008,0.0,1.0
1993-03-10,26.75,26.75,26.0,26.5,171970,2.82504432801906,2.82504432801906,2.74583747770077,2.79864204457963,1628362.94438809,0.0,1.0
1993-03-11,27.63,27.75,26.25,26.5,320640,2.91798036572586,2.93065346177679,2.7722397611402,2.79864204457963,3036101.03209047,0.0,1.0
1993-03-12,27.75,27.75,27.25,27.75,23822,2.93065346177679,2.93065346177679,2.87784889489793,2.93065346177679,225567.610985713,0.0,1.0
1993-03-15,27.5,27.75,27.25,27.5,151561,2.90425117833736,2.93065346177679,2.87784889489793,2.90425117833736,1435112.61391175,0.0,1.0
1993-03-16,27.75,27.75,27.25,27.25,374116,2.93065346177679,2.93065346177679,2.87784889489793,2.87784889489793,3542458.7503791,0.0,1.0
1993-03-17,27.5,28.0,27.25,27.75,220468,2.90425117833736,2.95705574521622,2.87784889489793,2.93065346177679,2087584.58814533,0.0,1.0
1993-03-18,27.75,28.0,27.5,28.0,165144,2.93065346177679,2.95705574521622,2.90425117833736,2.95705574521622,1563728.38336935,0.0,1.0
1993-03-19,28.5,28.5,27.5,28.0,152036,3.00986031209508,3.00986031209508,2.90425117833736,2.95705574521622,1439610.33094719,0.0,1.0
1993-03-22,27.75,28.5,27.75,28.5,46388,2.93065346177679,3.00986031209508,2.93065346177679,3.00986031209508,439242.31124193,0.0,1.0
1993-03-23,28.25,28.38,28.0,28.25,240782,2.98345802865565,2.99718721604415,2.95705574521622,2.98345802865565,2279935.37521459,0.0,1.0
1993-03-24,28.0,28.25,28.0,28.25,107401,2.95705574521622,2.98345802865565,2.95705574521622,2.98345802865565,1016966.96278552,0.0,1.0
1993-03-25,28.25,28.25,28.0,28.25,475733,2.98345802865565,2.98345802865565,2.95705574521622,2.98345802865565,4504657.72298993,0.0,1.0
1993-03-26,28.5,28.5,28.0,28.5,119396,3.01250054043902,3.01250054043902,2.95964965376465,3.01250054043902,1129555.31603128,0.025,1.0
1993-03-29,28.0,28.5,28.0,28.5,102756,2.95964965376465,3.01250054043902,2.95964965376465,3.01250054043902,972131.27788293,0.0,1.0
1993-03-30,28.5,28.5,28.0,28.0,347828,3.01250054043902,3.01250054043902,2.95964965376465,2.95964965376465,3290654.34741975,0.0,1.0
1993-03-31,29.75,29.75,28.25,28.25,235330,3.14462775712494,3.14462775712494,2.98607509710184,2.98607509710184,2226358.106818,0.0,1.0
1993-04-01,29.37,29.75,29.25,29.75,150756,3.10446108325242,3.14462775712494,3.09177687045057,3.14462775712494,1426239.08023394,0.0,1.0
1993-04-02,28.75,29.5,28.5,29.0,62601,3.0389259837762,3.11820231378776,3.01250054043902,3.06535142711339,592241.719478662,0.0,1.0
1993-04-05,28.25,29.0,28.25,29.0,31573,2.98607509710184,3.06535142711339,2.98607509710184,3.06535142711339,298698.867575594,0.0,1.0
1993-04-06,27.5,28.5,27.5,28.5,58453,2.90679876709028,3.01250054043902,2.90679876709028,3.01250054043902,552999.236892161,0.0,1.0
1993-04-07,27.75,28.5,27.5,28.0,65636,2.93322421042747,3.01250054043902,2.90679876709028,2.95964965376465,620954.577398146,0.0,1.0
1993-04-08,27.0,28.0,26.5,28.0,161304,2.85394788041591,2.95964965376465,2.80109699374155,2.95964965376465,1526029.26980058,0.0,1.0
1993-04-12,27.13,27.25,26.75,26.75,64450,2.86768911095125,2.8803733237531,2.82752243707873,2.82752243707873,609734.33044839,0.0,1.0
1993-04-13,26.5,27.25,26.25,26.75,258370,2.80109699374155,2.8803733237531,2.77467155040436,2.82752243707873,2444329.85194648,0.0,1.0
1993-04-14,26.5,27.0,26.5,27.0,16782,2.80109699374155,2.85394788041591,2.80109699374155,2.85394788041591,158767.440396972,0.0,1.0
1993-04-15,27.25,27.25,26.5,26.5,31360,2.8803733237531,2.8803733237531,2.80109699374155,2.80109699374155,296683.764202661,0.0,1.0
1993-04-16,27.25,27.25,27.0,27.25,150424,2.8803733237531,2.8803733237531,2.85394788041591,2.8803733237531,1423098.16793435,0.0,1.0
1993-04-19,27.0,27.38,27.0,27.25,33801,2.85394788041591,2.89411455428843,2.85394788041591,2.8803733237531,319777.038068054,0.0,1.0
1993-04-20,27.38,27.75,27.25,27.25,25742,2.89411455428843,2.93322421042747,2.8803733237531,2.8803733237531,243534.230169162,0.0,1.0
1993-04-21,27.5,28.0,27.25,27.25,64356,2.90679876709028,2.95964965376465,2.8803733237531,2.8803733237531,608845.03600212,0.0,1.0
1993-04-22,28.0,28.0,27.25,27.5,16000,2.95964965376465,2.95964965376465,2.8803733237531,2.90679876709028,151369.267450337,0.0,1.0
1993-04-23,28.0,28.0,27.5,27.5,34370,2.95964965376465,2.95964965376465,2.90679876709028,2.90679876709028,325160.107641756,0.0,1.0
1993-04-26,27.5,28.0,27.5,27.5,48782,2.90679876709028,2.95964965376465,2.90679876709028,2.90679876709028,461505.975297648,0.0,1.0
1993-04-27,28.38,28.5,27.75,28.0,25600,2.99981632763717,3.01250054043902,2.93322421042747,2.95964965376465,242190.82792054,0.0,1.0
1993-04-28,28.5,28.5,28.0,28.0,9742,3.01250054043902,3.01250054043902,2.95964965376465,2.95964965376465,92164.9627188242,0.0,1.0
1993-04-29,28.0,28.5,28.0,28.0,122880,2.95964965376465,3.01250054043902,2.95964965376465,2.95964965376465,1162515.97401859,0.0,1.0
1993-04-30,28.75,28.75,28.0,28.0,225304,3.0389259837762,3.0389259837762,2.95964965376465,2.95964965376465,2131506.33960193,0.0,1.0
1993-05-03,28.75,29.0,28.0,28.75,140373,3.0389259837762,3.06535142711339,2.95964965376465,3.0389259837762,1328009.88623789,0.0,1.0
1993-05-04,29.0,29.75,29.0,29.0,60610,3.06535142711339,3.14462775712494,3.06535142711339,3.06535142711339,573405.706260309,0.0,1.0
1993-05-05,29.5,29.5,29.0,29.0,38756,3.11820231378776,3.11820231378776,3.06535142711339,3.06535142711339,366654.20808158,0.0,1.0
1993-05-06,29.12,29.5,29.0,29.5,66133,3.07803563991524,3.11820231378776,3.06535142711339,3.11820231378776,625656.485268322,0.0,1.0
1993-05-07,29.12,29.5,29.0,29.0,55561,3.07803563991524,3.11820231378776,3.06535142711339,3.06535142711339,525639.241800512,0.0,1.0
1993-05-10,29.5,29.5,29.0,29.12,119704,3.11820231378776,3.11820231378776,3.06535142711339,3.07803563991524,1132469.1744297,0.0,1.0
1993-05-11,29.62,30.0,29.25,29.25,231561,3.13088652658961,3.17105320046213,3.09177687045057,3.09177687045057,2190701.18375422,0.0,1.0
1993-05-12,29.0,30.0,29.0,30.0,41316,3.06535142711339,3.17105320046213,3.06535142711339,3.17105320046213,390873.290873634,0.0,1.0
1993-05-13,29.25,29.25,28.75,29.0,143384,3.09177687045057,3.09177687045057,3.0389259837762,3.06535142711339,1356495.6902562,0.0,1.0
1993-05-14,29.0,29.0,28.5,28.75,16948,3.06535142711339,3.06535142711339,3.01250054043902,3.0389259837762,160337.89654677,0.0,1.0
1993-05-17,28.75,29.0,28.25,28.5,17280,3.0389259837762,3.06535142711339,2.98607509710184,3.01250054043902,163478.808846365,0.0,1.0
1993-05-18,28.5,28.75,28.25,28.25,78933,3.01250054043902,3.0389259837762,2.98607509710184,2.98607509710184,746751.899228593,0.0,1.0
1993-05-19,28.75,29.0,28.25,28.25,160640,3.0389259837762,3.06535142711339,2.98607509710184,2.98607509710184,1519747.44520139,0.0,1.0
1993-05-20,29.0,29.25,28.75,29.25,60184,3.06535142711339,3.09177687045057,3.0389259837762,3.09177687045057,569375.499514444,0.0,1.0
1993-05-21,28.5,29.25,28.5,29.25,66228,3.01250054043902,3.09177687045057,3.01250054043902,3.09177687045057,626555.240293809,0.0,1.0
1993-05-24,29.25,29.25,28.5,29.0,130560,3.09177687045057,3.09177687045057,3.01250054043902,3.06535142711339,1235173.22239475,0.0,1.0
1993-05-25,28.75,29.5,28.25,29.25,29653,3.0389259837762,3.11820231378776,2.98607509710184,3.09177687045057,280534.555481554,0.0,1.0
1993-05-26,28.25,28.75,28.25,28.25,83556,2.98607509710184,3.0389259837762,2.98607509710184,2.98607509710184,790488.156942523,0.0,1.0
1993-05-27,28.5,28.75,28.25,28.75,28373,3.01250054043902,3.0389259837762,2.98607509710184,3.0389259837762,268425.014085526,0.0,1.0
1993-05-28,28.75,28.75,28.25,28.25,14222,3.0389259837762,3.0389259837762,2.98607509710184,2.98607509710184,134548.357604919,0.0,1.0
1993-06-01,28.75,28.75,28.25,28.25,36622,3.0389259837762,3.0389259837762,2.98607509710184,2.98607509710184,346465.332035392,0.0,1.0
1993-06-02,28.75,28.75,28.25,28.25,464782,3.0389259837762,3.0389259837762,2.98607509710184,2.98607509710184,4397106.92900643,0.0,1.0
1993-06-03,28.75,28.75,28.25,28.25,58240,3.0389259837762,3.0389259837762,2.98607509710184,2.98607509710184,550984.133519229,0.0,1.0
1993-06-04,28.25,28.75,28.25,28.25,47716,2.98607509710184,3.0389259837762,2.98607509710184,2.98607509710184,451420.997853768,0.0,1.0
1993-06-07,28.25,28.75,28.25,28.75,22613,2.98607509710184,3.0389259837762,2.98607509710184,3.0389259837762,213932.077803405,0.0,1.0
1993-06-08,27.5,28.75,27.5,28.25,124824,2.90679876709028,3.0389259837762,2.90679876709028,2.98607509710184,1180907.34001381,0.0,1.0
1993-06-09,27.75,27.75,27.5,27.5,140800,2.93322421042747,2.93322421042747,2.90679876709028,2.90679876709028,1332049.55356297,0.0,1.0
1993-06-10,27.63,27.75,27.5,27.5,142080,2.92053999762562,2.93322421042747,2.90679876709028,2.90679876709028,1344159.094959,0.0,1.0
1993-06-11,25.75,27.75,25.5,27.5,310116,2.72182066372999,2.93322421042747,2.69539522039281,2.90679876709028,2933876.9840393,0.0,1.0
1993-06-14,26.75,27.0,26.0,26.0,377600,2.82752243707873,2.85394788041591,2.74824610706718,2.74824610706718,3572314.71182796,0.0,1.0
1993-06-15,27.0,27.0,26.5,27.0,45796,2.85394788041591,2.85394788041591,2.80109699374155,2.85394788041591,433256.685759729,0.0,1.0
1993-06-16,27.0,27.0,26.5,26.5,69262,2.85394788041591,2.85394788041591,2.80109699374155,2.80109699374155,655258.63763408,0.0,1.0
1993-06-17,26.75,27.0,26.5,26.5,35556,2.82752243707873,2.85394788041591,2.80109699374155,2.80109699374155,336380.354591512,0.0,1.0
1993-06-18,27.0,27.5,26.5,27.0,204824,2.85394788041591,2.90679876709028,2.80109699374155,2.85394788041591,1937753.6772655,0.0,1.0
1993-06-21,27.75,28.0,26.75,27.5,60800,2.93322421042747,2.95964965376465,2.82752243707873,2.90679876709028,575203.216311282,0.0,1.0
1993-06-22,27.88,28.0,27.5,27.5,34133,2.9469654409628,2.95964965376465,2.90679876709028,2.90679876709028,322917.950367648,0.0,1.0
1993-06-23,28.25,28.5,27.5,28.0,110104,2.98607509710184,3.01250054043902,2.90679876709028,2.95964965376465,1041647.6139595,0.0,1.0
1993-06-24,28.5,28.5,28.0,28.0,34228,3.01250054043902,3.01250054043902,2.95964965376465,2.95964965376465,323816.705393134,0.0,1.0
1993-06-25,29.37,29.5,28.5,28.5,94530,3.10710362758614,3.12085655477668,3.01506480715713,3.01506480715713,893547.957445147,0.025,1.0
1993-06-28,29.5,30.0,29.25,29.25,209588,3.12085655477668,3.17375242858646,3.09440861787179,3.09440861787179,1981137.51512761,0.0,1.0
1993-06-29,29.25,30.0,28.75,30.0,54068,3.09440861787179,3.17375242858646,3.04151274406202,3.17375242858646,511079.561653911,0.0,1.0
1993-06-30,28.5,29.25,28.5,29.25,41600,3.01506480715713,3.09440861787179,3.01506480715713,3.09440861787179,393225.378501197,0.0,1.0
1993-07-01,29.0,29.0,28.5,29.0,28942,3.06796068096691,3.06796068096691,3.01506480715713,3.06796068096691,273575.214052443,0.0,1.0
1993-07-02,27.75,29.0,26.5,28.5,177636,2.93572099644247,3.06796068096691,2.80348131191804,3.01506480715713,1679110.17633266,0.0,1.0
1993-07-06,27.75,28.0,27.25,27.25,19556,2.93572099644247,2.96216893334736,2.8828251226327,2.8828251226327,184853.738028111,0.0,1.0
1993-07-07,27.75,27.75,27.25,27.25,34133,2.93572099644247,2.93572099644247,2.8828251226327,2.8828251226327,322643.313566859,0.0,1.0
1993-07-08,28.0,28.25,27.25,27.75,56344,2.96216893334736,2.98861687025225,2.8828251226327,2.93572099644247,532593.527073832,0.0,1.0
1993-07-09,27.5,28.0,27.25,27.88,47810,2.90927305953758,2.96216893334736,2.8828251226327,2.94947392363301,451925.609282265,0.0,1.0
1993-07-12,27.25,27.75,27.25,27.25,50062,2.8828251226327,2.93572099644247,2.8828251226327,2.8828251226327,473212.713906896,0.0,1.0
1993-07-13,28.0,28.25,27.25,27.75,132053,2.96216893334736,2.98861687025225,2.8828251226327,2.93572099644247,1248235.3583466,0.0,1.0
1993-07-14,27.75,28.25,27.75,28.25,25173,2.93572099644247,2.98861687025225,2.93572099644247,2.98861687025225,237948.616658909,0.0,1.0
1993-07-15,28.0,28.25,27.75,28.25,38210,2.96216893334736,2.98861687025225,2.93572099644247,2.98861687025225,361181.291166604,0.0,1.0
1993-07-16,27.25,28.13,27.25,27.75,59401,2.8828251226327,2.9759218605379,2.8828251226327,2.93572099644247,561489.920873787,0.0,1.0
1993-07-19,27.38,27.75,27.25,27.25,78436,2.89657804982324,2.93572099644247,2.8828251226327,2.8828251226327,741418.889137496,0.0,1.0
1993-07-20,27.5,27.75,27.25,27.25,94744,2.90927305953758,2.93572099644247,2.8828251226327,2.8828251226327,895570.799536476,0.0,1.0
1993-07-21,28.13,28.25,27.75,27.75,41624,2.9759218605379,2.98861687025225,2.93572099644247,2.93572099644247,393452.239296485,0.0,1.0
1993-07-22,27.63,28.25,27.5,28.25,40462,2.92302598672813,2.98861687025225,2.90927305953758,2.98861687025225,382468.395791235,0.0,1.0
1993-07-23,27.5,28.0,27.5,28.0,29321,2.90927305953758,2.96216893334736,2.90927305953758,2.96216893334736,277157.724111384,0.0,1.0
1993-07-26,28.0,28.25,27.5,27.5,255360,2.96216893334736,2.98861687025225,2.90927305953758,2.90927305953758,2413798.86187657,0.0,1.0
1993-07-27,28.25,28.25,27.75,27.75,39253,2.98861687025225,2.98861687025225,2.93572099644247,2.93572099644247,371040.283228544,0.0,1.0
1993-07-28,29.0,29.25,28.25,28.25,131982,3.06796068096691,3.09440861787179,2.98861687025225,2.98861687025225,1247564.22849387,0.0,1.0
1993-07-29,30.0,30.0,28.75,28.75,106382,3.17375242858646,3.17375242858646,3.04151274406202,3.04151274406202,1005579.38018544,0.0,1.0
1993-07-30,29.75,30.0,29.5,29.5,202548,3.14730449168157,3.17375242858646,3.12085655477668,3.12085655477668,1914591.6818428,0.0,1.0
1993-08-02,29.0,30.0,29.0,30.0,113801,3.06796068096691,3.17375242858646,3.06796068096691,3.17375242858646,1075707.7235292,0.0,1.0
1993-08-03,29.0,29.5,28.75,29.5,43022,3.06796068096691,3.12085655477668,3.04151274406202,3.12085655477668,406666.880622078,0.0,1.0
1993-08-04,28.5,29.0,28.0,28.5,125653,3.01506480715713,3.06796068096691,2.96216893334736,3.01506480715713,1187739.14626949,0.0,1.0
1993-08-05,29.25,29.25,28.5,28.75,130916,3.09440861787179,3.09440861787179,3.01506480715713,3.04151274406202,1237487.82816978,0.0,1.0
1993-08-06,29.0,29.25,28.75,28.75,78933,3.06796068096691,3.09440861787179,3.04151274406202,3.04151274406202,746116.798106608,0.0,1.0
1993-08-09,30.0,30.25,29.0,29.0,83413,3.17375242858646,3.20020036549134,3.06796068096691,3.06796068096691,788464.146560583,0.0,1.0
1993-08-10,29.75,30.25,29.75,29.75,196504,3.14730449168157,3.20020036549134,3.14730449168157,3.14730449168157,1857460.57156248,0.0,1.0
1993-08-11,30.25,30.25,29.75,30.25,110104,3.20020036549134,3.20020036549134,3.14730449168157,3.20020036549134,1040761.70852153,0.0,1.0
1993-08-12,29.75,30.25,29.75,29.75,34868,3.14730449168157,3.20020036549134,3.14730449168157,3.14730449168157,329590.925422589,0.0,1.0
1993-08-13,30.75,30.75,29.75,29.75,222436,3.25309623930112,3.25309623930112,3.14730449168157,3.14730449168157,2102583.6608724,0.0,1.0
1993-08-16,30.25,30.75,30.25,30.25,32782,3.20020036549134,3.25309623930112,3.20020036549134,3.20020036549134,309872.941298707,0.0,1.0
1993-08-17,30.25,30.75,30.25,30.75,58761,3.20020036549134,3.25309623930112,3.20020036549134,3.25309623930112,555440.299666077,0.0,1.0
1993-08-18,32.0,32.0,30.25,30.25,202050,3.38533592382555,3.38533592382555,3.20020036549134,3.20020036549134,1909884.32034055,0.0,1.0
1993-08-19,33.75,33.75,32.0,32.0,250596,3.57047148215976,3.57047148215976,3.38533592382555,3.38533592382555,2368766.99401168,0.0,1.0
1993-08-20,34.5,35.0,33.0,33.0,110104,3.64981529287442,3.7027111666842,3.4911276714451,3.4911276714451,1040761.70852153,0.0,1.0
1993-08-23,33.5,34.5,33.5,34.25,119182,3.54402354525488,3.64981529287442,3.54402354525488,3.62336735596954,1126571.80433965,0.0,1.0
1993-08-24,33.62,34.0,33.0,33.5,363401,3.55671855496922,3.59691941906465,3.4911276714451,3.54402354525488,3435059.99453638,0.0,1.0
1993-08-25,34.0,34.0,33.5,33.5,103396,3.59691941906465,3.59691941906465,3.54402354525488,3.54402354525488,977354.116238214,0.0,1.0
1993-08-26,34.25,34.25,33.5,33.5,49304,3.62336735596954,3.62336735596954,3.54402354525488,3.54402354525488,466047.693789014,0.0,1.0
1993-08-27,33.75,34.25,33.5,33.5,19840,3.57047148215976,3.62336735596954,3.54402354525488,3.54402354525488,187538.257439032,0.0,1.0
1993-08-30,34.5,35.0,33.5,33.5,236041,3.64981529287442,3.7027111666842,3.54402354525488,3.54402354525488,2231185.37420195,0.0,1.0
1993-08-31,36.0,36.25,34.5,34.5,333250,3.80850291430375,3.83495085120863,3.64981529287442,3.64981529287442,3150056.66792124,0.0,1.0
1993-09-01,35.5,36.0,35.5,36.0,45796,3.75560704049397,3.80850291430375,3.75560704049397,3.80850291430375,432888.20754425,0.0,1.0
1993-09-02,35.5,36.0,35.5,35.5,68836,3.75560704049397,3.80850291430375,3.75560704049397,3.75560704049397,650674.571021836,0.0,1.0
1993-09-03,37.25,38.25,35.75,36.0,264628,3.94074259882818,4.04653434644773,3.78205497739886,3.80850291430375,2501404.93899074,0.0,1.0
1993-09-07,36.0,37.0,36.0,36.5,108160,3.80850291430375,3.9142946619233,3.80850291430375,3.86139878811352,1022385.98410311,0.0,1.0
1993-09-08,35.75,36.0,35.5,35.5,59970,3.78205497739886,3.80850291430375,3.75560704049397,3.75560704049397,566868.412228768,0.0,1.0
1993-09-09,35.75,35.75,35.5,35.75,42548,3.78205497739886,3.78205497739886,3.75560704049397,3.78205497739886,402186.379915118,0.0,1.0
1993-09-10,36.75,37.25,35.5,35.5,284468,3.88784672501841,3.94074259882818,3.75560704049397,3.75560704049397,2688943.19642977,0.0,1.0
1993-09-13,37.25,37.75,36.75,36.75,199704,3.94074259882818,3.99363847263796,3.88784672501841,3.88784672501841,1887708.67760103,0.0,1.0
1993-09-14,36.75,37.5,36.25,37.0,149333,3.88784672501841,3.96719053573307,3.83495085120863,3.9142946619233,1411575.13095479,0.0,1.0
1993-09-15,37.5,37.5,36.75,36.75,93013,3.96719053573307,3.96719053573307,3.88784672501841,3.88784672501841,879208.464676245,0.0,1.0
1993-09-16,37.0,37.5,36.75,37.5,98916,3.9142946619233,3.96719053573307,3.88784672501841,3.96719053573307,935006.767784238,0.0,1.0
1993-09-17,37.0,37.25,36.5,37.0,27330,3.9142946619233,3.94074259882818,3.86139878811352,3.9142946619233,258337.730635521,0.0,1.0
1993-09-20,36.75,37.25,36.25,37.25,60942,3.88784672501841,3.94074259882818,3.83495085120863,3.94074259882818,576056.274437978,0.0,1.0
1993-09-21,36.75,36.75,36.0,36.75,143573,3.88784672501841,3.88784672501841,3.80850291430375,3.88784672501841,1357128.54008539,0.0,1.0
1993-09-22,37.0,37.0,36.5,36.75,111384,3.9142946619233,3.9142946619233,3.86139878811352,3.88784672501841,1052860.95093695,0.0,1.0
1993-09-23,37.0,37.0,36.5,37.0,61748,3.9142946619233,3.9142946619233,3.86139878811352,3.9142946619233,583675.016146438,0.0,1.0
1993-09-24,37.0,37.0,36.5,37.0,141582,3.9142946619233,3.9142946619233,3.86139878811352,3.9142946619233,1338308.54660953,0.0,1.0
1993-09-27,36.5,37.0,36.37,37.0,121624,3.86404358180401,3.91697568566434,3.85028123480032,3.91697568566434,1148867.99437377,0.025,1.0
1993-09-28,36.0,36.75,36.0,36.75,60824,3.81111147794368,3.89050963373418,3.81111147794368,3.89050963373418,574547.349945652,0.0,1.0
1993-09-29,36.5,36.5,36.0,36.5,11401,3.86404358180401,3.86404358180401,3.81111147794368,3.86404358180401,107694.566893502,0.0,1.0
1993-09-30,36.75,36.75,36.0,36.75,52053,3.89050963373418,3.89050963373418,3.81111147794368,3.89050963373418,491695.929348957,0.0,1.0
1993-10-01,36.0,36.75,36.0,36.75,62744,3.81111147794368,3.89050963373418,3.81111147794368,3.89050963373418,592683.791348645,0.0,1.0
1993-10-04,36.75,37.25,36.0,36.5,90596,3.89050963373418,3.9434417375945,3.81111147794368,3.86404358180401,855775.544450813,0.0,1.0
1993-10-05,37.25,37.25,36.75,36.75,50370,3.9434417375945,3.9434417375945,3.89050963373418,3.89050963373418,475798.204931647,0.0,1.0
1993-10-06,37.25,37.25,36.75,37.0,108516,3.9434417375945,3.9434417375945,3.89050963373418,3.91697568566434,1025048.99754542,0.0,1.0
1993-10-07,37.25,37.25,36.75,36.75,53001,3.9434417375945,3.9434417375945,3.89050963373418,3.89050963373418,500650.797291686,0.0,1.0
1993-10-08,36.5,37.25,36.0,36.75,81422,3.86404358180401,3.9434417375945,3.81111147794368,3.89050963373418,769117.360372138,0.0,1.0
1993-10-11,36.5,36.75,36.25,36.5,50441,3.86404358180401,3.89050963373418,3.83757752987385,3.86404358180401,476468.875421029,0.0,1.0
1993-10-12,40.0,40.5,37.75,37.75,478530,4.23456830882631,4.28750041268664,3.99637384145483,3.99637384145483,4520224.63779911,0.0,1.0
1993-10-13,43.25,43.75,40.0,40.5,777268,4.57862698391845,4.63155908777878,4.23456830882631,4.28750041268664,7342122.67521961,0.0,1.0
1993-10-14,44.0,44.25,42.75,43.25,449730,4.65802513970894,4.68449119163911,4.52569488005812,4.57862698391845,4248178.01675421,0.0,1.0
1993-10-15,44.25,44.25,44.0,44.0,280770,4.68449119163911,4.68449119163911,4.65802513970894,4.65802513970894,2652171.17329082,0.0,1.0
1993-10-18,44.63,45.0,43.0,43.25,255810,4.72471959057296,4.7638893474296,4.55216093198829,4.57862698391845,2416397.43505191,0.0,1.0
1993-10-19,45.5,46.0,44.5,44.5,141961,4.81682145128993,4.86975355515026,4.71095724356927,4.71095724356927,1340972.58229703,0.0,1.0
1993-10-20,45.5,46.0,45.0,45.5,122050,4.81682145128993,4.86975355515026,4.7638893474296,4.81682145128993,1152892.01731006,0.0,1.0
1993-10-21,44.75,45.5,44.75,45.0,92184,4.73742329549944,4.81682145128993,4.73742329549944,4.7638893474296,870775.892861206,0.0,1.0
1993-10-22,44.75,46.25,44.25,44.75,172516,4.73742329549944,4.89621960708042,4.68449119163911,4.73742329549944,1629597.04431185,0.0,1.0
1993-10-25,44.5,44.75,44.0,44.75,245784,4.71095724356927,4.73742329549944,4.65802513970894,4.73742329549944,2321691.20510066,0.0,1.0
1993-10-26,43.5,44.5,43.0,44.5,416996,4.60509303584862,4.71095724356927,4.55216093198829,4.71095724356927,3938970.58295964,0.0,1.0
1993-10-27,42.75,43.5,42.75,43.0,156373,4.52569488005812,4.60509303584862,4.52569488005812,4.55216093198829,1477109.24557825,0.0,1.0
1993-10-28,43.5,43.5,42.75,43.25,324480,4.60509303584862,4.60509303584862,4.52569488005812,4.57862698391845,3065058.59710583,0.0,1.0
1993-10-29,43.0,43.5,42.75,43.25,63810,4.55216093198829,4.60509303584862,4.52569488005812,4.57862698391845,602753.294752598,0.0,1.0
1993-11-01,43.5,43.5,43.0,43.0,153813,4.60509303584862,4.60509303584862,4.55216093198829,4.55216093198829,1452927.32370759,0.0,1.0
1993-11-02,44.5,44.5,43.25,43.5,108516,4.71095724356927,4.71095724356927,4.57862698391845,4.60509303584862,1025048.99754542,0.0,1.0
1993-11-03,45.75,45.75,44.25,44.5,65801,4.8432875032201,4.8432875032201,4.68449119163911,4.71095724356927,621560.406644973,0.0,1.0
1993-11-04,44.5,45.5,44.5,45.0,87680,4.71095724356927,4.81682145128993,4.71095724356927,4.7638893474296,828230.824070019,0.0,1.0
1993-11-05,44.5,45.0,44.0,44.25,70921,4.71095724356927,4.7638893474296,4.65802513970894,4.68449119163911,669924.250386289,0.0,1.0
1993-11-08,46.0,46.25,44.25,44.25,233173,4.86975355515026,4.89621960708042,4.68449119163911,4.68449119163911,2202566.90169797,0.0,1.0
1993-11-09,46.25,46.75,46.0,46.5,32450,4.89621960708042,4.94915171094075,4.86975355515026,4.92268565901059,306524.751837045,0.0,1.0
1993-11-10,47.25,47.25,46.25,46.25,112996,5.00208381480108,5.00208381480108,4.89621960708042,4.89621960708042,1067367.36081907,0.0,1.0
1993-11-11,47.0,48.0,46.75,46.75,229784,4.97561776287092,5.08148197059158,4.94915171094075,4.94915171094075,2170554.19340904,0.0,1.0
1993-11-12,46.5,47.0,46.0,47.0,150921,4.92268565901059,4.97561776287092,4.86975355515026,4.97561776287092,1425609.30884433,0.0,1.0
1993-11-15,46.0,46.75,46.0,46.25,153173,4.86975355515026,4.94915171094075,4.86975355515026,4.89621960708042,1446881.84323993,0.0,1.0
1993-11-16,46.0,46.25,45.5,45.5,13748,4.86975355515026,4.89621960708042,4.81682145128993,4.81682145128993,129864.477296015,0.0,1.0
1993-11-17,45.5,46.0,45.0,45.5,69428,4.81682145128993,4.86975355515026,4.7638893474296,4.81682145128993,655821.277982815,0.0,1.0
1993-11-18,45.5,45.5,45.0,45.0,64996,4.81682145128993,4.81682145128993,4.7638893474296,4.7638893474296,613956.325744239,0.0,1.0
1993-11-19,45.0,45.38,44.75,45.0,34868,4.7638893474296,4.80411774636345,4.73742329549944,4.7638893474296,329365.332728939,0.0,1.0
1993-11-22,45.0,45.25,44.5,44.88,48142,4.7638893474296,4.79035539935977,4.71095724356927,4.75118564250312,454752.376053591,0.0,1.0
1993-11-23,44.75,45.0,44.25,44.75,48142,4.73742329549944,4.7638893474296,4.68449119163911,4.73742329549944,454752.37605359,0.0,1.0
1993-11-24,45.0,45.0,44.25,44.25,24841,4.7638893474296,4.7638893474296,4.68449119163911,4.68449119163911,234649.656714454,0.0,1.0
1993-11-26,44.5,45.0,44.5,44.75,853,4.71095724356927,4.7638893474296,4.71095724356927,4.73742329549944,8057.49193580892,0.0,1.0
1993-11-29,43.75,45.0,43.75,44.5,144782,4.63155908777878,4.7638893474296,4.63155908777878,4.71095724356927,1367619.92667091,0.0,1.0
1993-11-30,43.75,44.25,43.75,43.75,95573,4.63155908777878,4.68449119163911,4.63155908777878,4.63155908777878,902788.601150135,0.0,1.0
1993-12-01,43.75,44.25,43.75,43.75,91401,4.63155908777878,4.68449119163911,4.63155908777878,4.63155908777878,863379.625351548,0.0,1.0
1993-12-02,43.5,44.25,43.5,43.75,56984,4.60509303584862,4.68449119163911,4.60509303584862,4.63155908777878,538274.467139665,0.0,1.0
1993-12-03,44.13,44.5,43.5,43.5,178773,4.67178748671263,4.71095724356927,4.60509303584862,4.60509303584862,1688701.0619465,0.0,1.0
1993-12-06,44.5,44.5,44.0,44.0,47716,4.71095724356927,4.71095724356927,4.65802513970894,4.65802513970894,450728.353117302,0.0,1.0
1993-12-07,43.87,44.25,43.75,44.0,51840,4.64426279270526,4.68449119163911,4.63155908777878,4.65802513970894,489683.917880813,0.0,1.0
1993-12-08,42.25,44.25,42.25,44.25,80356,4.47276277619779,4.68449119163911,4.47276277619779,4.68449119163911,759047.856968185,0.0,1.0
1993-12-09,43.0,43.0,42.25,43.0,80142,4.55216093198829,4.55216093198829,4.47276277619779,4.55216093198829,757026.399436808,0.0,1.0
1993-12-10,43.0,43.0,42.5,42.5,42453,4.55216093198829,4.55216093198829,4.49922882812796,4.49922882812796,401013.722333992,0.0,1.0
1993-12-13,42.75,42.75,42.25,42.25,28184,4.52569488005812,4.52569488005812,4.47276277619779,4.47276277619779,266227.84609477,0.0,1.0
1993-12-14,42.75,43.0,42.25,42.75,231396,4.52569488005812,4.55216093198829,4.47276277619779,4.52569488005812,2185781.24733697,0.0,1.0
1993-12-15,42.37,42.75,42.25,42.75,72770,4.48546648112427,4.52569488005812,4.47276277619779,4.52569488005812,687390.0212999,0.0,1.0
1993-12-16,44.25,44.25,42.25,42.75,111810,4.68449119163911,4.68449119163911,4.47276277619779,4.52569488005812,1056164.32982743,0.0,1.0
1993-12-17,44.0,44.5,44.0,44.5,36930,4.65802513970894,4.71095724356927,4.65802513970894,4.71095724356927,348843.115110696,0.0,1.0
1993-12-20,44.0,44.5,44.0,44.0,49730,4.65802513970894,4.71095724356927,4.65802513970894,4.65802513970894,469752.724463983,0.0,1.0
1993-12-21,45.25,45.75,44.0,44.0,128450,4.79035539935977,4.8432875032201,4.65802513970894,4.65802513970894,1213346.8219867,0.0,1.0
1993-12-22,45.25,46.25,45.25,45.75,69784,4.79035539935977,4.89621960708042,4.79035539935977,4.8432875032201,659184.076492953,0.0,1.0
1993-12-23,46.5,46.5,45.25,45.25,55040,4.92268565901059,4.92268565901059,4.79035539935977,4.79035539935977,519911.320219135,0.0,1.0
1993-12-27,47.63,48.25,46.25,46.5,82228,5.04548813996655,5.11116528980445,4.8993035161338,4.92578623784263,776241.96734827,0.03,1.0
1993-12-28,47.75,48.0,47.5,48.0,29582,5.05819984638679,5.08468256809562,5.03171712467796,5.08468256809562,279257.550689504,0.0,1.0
1993-12-29,48.0,48.0,47.75,47.75,46388,5.08468256809562,5.08468256809562,5.05819984638679,5.05819984638679,437908.162442861,0.0,1.0
1993-12-30,48.0,48.0,47.5,48.0,103348,5.08468256809562,5.08468256809562,5.03171712467796,5.08468256809562,975617.245238958,0.0,1.0
1993-12-31,47.5,48.0,47.0,47.5,54210,5.03171712467796,5.08468256809562,4.9787516812603,5.03171712467796,511748.76015408,0.0,1.0
1994-01-03,46.0,47.25,45.75,47.0,133784,4.87282079442497,5.00523440296913,4.84633807271614,4.9787516812603,1262936.65612347,0.0,1.0
1994-01-04,45.75,46.5,45.75,45.75,153268,4.84633807271614,4.92578623784263,4.84633807271614,4.84633807271614,1446867.90207149,0.0,1.0
1994-01-05,45.5,46.25,45.0,45.75,54542,4.81985535100731,4.8993035161338,4.76688990758965,4.84633807271614,514882.879105771,0.0,1.0
1994-01-06,45.75,46.0,45.5,45.5,53973,4.84633807271614,4.87282079442497,4.81985535100731,4.81985535100731,509511.452348205,0.0,1.0
1994-01-07,45.75,45.75,45.0,45.75,93582,4.84633807271614,4.84633807271614,4.76688990758965,4.84633807271614,883425.059449163,0.0,1.0
1994-01-10,45.5,46.0,45.25,45.25,44824,4.81985535100731,4.87282079442497,4.79337262929848,4.79337262929848,423143.818947546,0.0,1.0
1994-01-11,45.5,46.0,45.5,46.0,34133,4.81985535100731,4.87282079442497,4.81985535100731,4.87282079442497,322219.52463271,0.0,1.0
1994-01-12,45.25,46.0,45.25,45.5,50584,4.79337262929848,4.87282079442497,4.79337262929848,4.81985535100731,477518.894735916,0.0,1.0
1994-01-13,45.5,45.5,45.0,45.0,23040,4.81985535100731,4.81985535100731,4.76688990758965,4.76688990758965,217500.303153477,0.0,1.0
1994-01-14,44.0,45.5,44.0,45.0,74382,4.66095902075432,4.81985535100731,4.66095902075432,4.76688990758965,702174.806821266,0.0,1.0
1994-01-17,44.13,44.5,44.0,44.5,41624,4.67473003604291,4.71392446417198,4.66095902075432,4.71392446417198,392935.443509564,0.0,1.0
1994-01-18,44.0,44.25,44.0,44.13,72344,4.66095902075432,4.68744174246315,4.66095902075432,4.67473003604291,682935.8477142,0.0,1.0
1994-01-19,44.0,44.5,44.0,44.25,198210,4.66095902075432,4.71392446417198,4.66095902075432,4.68744174246315,1871125.65486331,0.0,1.0
1994-01-20,44.0,44.25,44.0,44.25,57316,4.66095902075432,4.68744174246315,4.66095902075432,4.68744174246315,541069.764563573,0.0,1.0
1994-01-21,43.0,44.25,43.0,44.0,100836,4.555028133919,4.68744174246315,4.555028133919,4.66095902075432,951903.67052014,0.0,1.0
1994-01-24,41.63,43.5,41.5,43.0,273304,4.4099028189546,4.60799357733666,4.39613180366601,4.555028133919,2580021.82521953,0.0,1.0
1994-01-25,42.75,43.25,42.0,42.25,354584,4.52854541221016,4.58151085562783,4.44909724708367,4.4755799687925,3347314.5613443,0.0,1.0
1994-01-26,43.0,43.12,42.25,42.5,167040,4.555028133919,4.56773984033923,4.4755799687925,4.50206269050133,1576877.19786271,0.0,1.0
1994-01-27,43.62,43.75,43.0,43.25,157748,4.6207052837569,4.63447629904549,4.555028133919,4.58151085562783,1489159.62768467,0.0,1.0
1994-01-28,43.0,43.75,43.0,43.75,53001,4.555028133919,4.63447629904549,4.555028133919,4.63447629904549,500335.658308917,0.0,1.0
1994-01-31,43.87,44.0,43.0,43.5,179840,4.64718800546573,4.66095902075432,4.555028133919,4.60799357733666,1697710.69961464,0.0,1.0
1994-02-01,43.5,44.0,43.0,43.5,38756,4.60799357733666,4.66095902075432,4.555028133919,4.60799357733666,365861.187023271,0.0,1.0
1994-02-02,44.0,44.0,43.0,43.0,272213,4.66095902075432,4.66095902075432,4.555028133919,4.555028133919,2569722.65721864,0.0,1.0
1994-02-03,45.25,45.25,43.25,44.0,103704,4.79337262929848,4.79337262929848,4.58151085562783,4.66095902075432,978977.927006433,0.0,1.0
1994-02-04,44.5,45.25,44.5,45.25,27236,4.71392446417198,4.79337262929848,4.71392446417198,4.79337262929848,257111.035446533,0.0,1.0
1994-02-07,44.5,45.25,44.0,44.38,88201,4.71392446417198,4.79337262929848,4.66095902075432,4.70121275775174,832627.788126731,0.0,1.0
1994-02-08,45.25,45.25,44.5,45.0,32450,4.79337262929848,4.79337262929848,4.71392446417198,4.76688990758965,306331.807175796,0.0,1.0
1994-02-09,46.25,46.25,45.13,45.25,87704,4.8993035161338,4.8993035161338,4.78066092287824,4.79337262929848,827936.049816519,0.0,1.0
1994-02-10,46.75,47.0,45.75,45.75,117428,4.95226895955147,4.9787516812603,4.84633807271614,4.84633807271614,1108534.09716608,0.0,1.0
1994-02-11,46.5,46.75,46.25,46.5,150116,4.92578623784263,4.95226895955147,4.8993035161338,4.92578623784263,1417112.65226508,0.0,1.0
1994-02-14,47.0,47.0,46.25,46.5,88201,4.9787516812603,4.9787516812603,4.8993035161338,4.92578623784263,832627.78812673,0.0,1.0
1994-02-15,47.25,47.5,46.25,46.25,67200,5.00523440296913,5.03171712467796,4.8993035161338,4.8993035161338,634375.884197642,0.0,1.0
1994-02-16,47.88,48.0,47.25,47.5,86116,5.07197086167538,5.08468256809562,5.00523440296913,5.03171712467796,812945.14350542,0.0,1.0
1994-02-17,47.0,48.0,47.0,48.0,84196,4.9787516812603,5.08468256809562,4.9787516812603,5.08468256809562,794820.118242629,0.0,1.0
1994-02-18,47.5,47.5,47.0,47.25,52930,5.03171712467796,5.03171712467796,4.9787516812603,5.00523440296913,499665.409978887,0.0,1.0
1994-02-22,47.63,47.75,46.75,47.5,108373,5.04548813996655,5.05819984638679,4.95226895955147,5.03171712467796,1023053.83479392,0.0,1.0
1994-02-23,48.63,48.75,47.5,47.5,145588,5.15141902680188,5.16413073322212,5.03171712467796,5.03171712467796,1374367.80102033,0.0,1.0
1994-02-24,48.75,48.75,48.0,48.5,87182,5.16413073322212,5.16413073322212,5.08468256809562,5.13764801151328,823008.308573197,0.0,1.0
1994-02-25,48.5,48.75,48.25,48.25,13961,5.13764801151328,5.16413073322212,5.11116528980445,5.11116528980445,131793.477965525,0.0,1.0
1994-02-28,48.25,48.75,48.25,48.38,216770,5.11116528980445,5.16413073322212,5.11116528980445,5.12493630509305,2046334.23240362,0.0,1.0
1994-03-01,49.0,49.25,48.25,48.75,128450,5.19061345493095,5.21709617663978,5.11116528980445,5.16413073322212,1212583.07031528,0.0,1.0
1994-03-02,49.5,49.5,48.25,48.5,287028,5.24357889834861,5.24357889834861,5.11116528980445,5.13764801151328,2709577.99537918,0.0,1.0
1994-03-03,50.5,50.62,48.75,48.75,295561,5.34950978518394,5.36222149160418,5.16413073322212,5.16413073322212,2790130.51650803,0.0,1.0
1994-03-04,50.5,50.75,50.0,50.0,206436,5.34950978518394,5.37599250689277,5.29654434176627,5.29654434176627,1948780.05997358,0.0,1.0
1994-03-07,50.75,50.75,50.25,50.5,200344,5.37599250689277,5.37599250689277,5.3230270634751,5.34950978518394,1891270.86523352,0.0,1.0
1994-03-08,49.5,50.75,48.75,50.5,139733,5.24357889834861,5.37599250689277,5.16413073322212,5.34950978518394,1319095.91408615,0.0,1.0
1994-03-09,49.37,49.5,49.25,49.25,19224,5.22980788306002,5.24357889834861,5.21709617663978,5.21709617663978,181476.815443683,0.0,1.0
1994-03-10,48.88,49.5,48.5,49.5,156942,5.17790174851071,5.24357889834861,5.13764801151328,5.24357889834861,1481550.89312123,0.0,1.0
1994-03-11,48.88,49.25,48.5,48.5,89624,5.17790174851071,5.21709617663978,5.13764801151328,5.13764801151328,846061.075079308,0.0,1.0
1994-03-14,49.25,49.75,48.5,49.0,129588,5.21709617663978,5.27006162005744,5.13764801151328,5.19061345493095,1223325.92383042,0.0,1.0
1994-03-15,49.87,50.25,49.25,49.25,62933,5.28277332647768,5.3230270634751,5.21709617663978,5.21709617663978,594094.903574557,0.0,1.0
1994-03-16,49.75,50.25,49.0,50.25,394596,5.27006162005744,5.3230270634751,5.19061345493095,5.3230270634751,3725032.53572698,0.0,1.0
1994-03-17,49.87,50.0,49.5,49.5,79384,5.28277332647768,5.29654434176627,5.24357889834861,5.24357889834861,749394.273677763,0.0,1.0
1994-03-18,50.0,50.0,49.75,50.0,73173,5.29654434176627,5.29654434176627,5.27006162005744,5.29654434176627,690761.704976103,0.0,1.0
1994-03-21,48.5,50.0,48.0,49.75,94436,5.13764801151328,5.29654434176627,5.08468256809562,5.27006162005744,891486.919644176,0.0,1.0
1994-03-22,48.5,48.75,48.0,48.5,62222,5.13764801151328,5.16413073322212,5.08468256809562,5.13764801151328,587382.980156931,0.0,1.0
1994-03-23,48.75,48.75,48.38,48.5,39561,5.16413073322212,5.16413073322212,5.12493630509305,5.13764801151328,373460.481469389,0.0,1.0
1994-03-24,48.75,48.75,48.25,48.75,45961,5.16413073322212,5.16413073322212,5.11116528980445,5.16413073322212,433877.232345355,0.0,1.0
1994-03-25,48.75,48.75,48.25,48.25,134424,5.16413073322212,5.16413073322212,5.11116528980445,5.11116528980445,1268978.33121107,0.0,1.0
1994-03-28,47.75,48.75,47.5,48.25,97280,5.05819984638679,5.16413073322212,5.03171712467796,5.11116528980445,918334.613314683,0.0,1.0
1994-03-29,47.63,48.0,47.5,48.0,179342,5.04548813996655,5.08468256809562,5.03171712467796,5.08468256809562,1693009.52118711,0.0,1.0
1994-03-30,47.0,47.75,47.0,47.5,81161,4.9787516812603,5.05819984638679,4.9787516812603,5.03171712467796,766169.362163167,0.0,1.0
1994-03-31,46.0,47.12,45.0,47.0,136984,4.87282079442497,4.99146338768054,4.76688990758965,4.9787516812603,1293145.03156146,0.0,1.0
1994-04-04,45.5,45.75,45.0,45.0,122382,4.81985535100731,4.84633807271614,4.76688990758965,4.76688990758965,1155300.43839101,0.0,1.0
1994-04-05,47.0,47.25,45.5,46.0,116361,4.98192960786536,5.00842923343911,4.82293185442284,4.87593110557035,1097760.79360208,0.03,1.0
1994-04-06,47.25,47.75,47.25,47.5,57316,5.00842923343911,5.06142848458661,5.00842923343911,5.03492885901286,540724.621188346,0.0,1.0
1994-04-07,49.0,49.0,47.25,47.5,59401,5.19392661245537,5.19392661245537,5.00842923343911,5.03492885901286,560394.710433543,0.0,1.0
1994-04-08,48.25,49.0,48.0,49.0,32521,5.11442773573412,5.19392661245537,5.08792811016036,5.19392661245537,306806.221747264,0.0,1.0
1994-04-11,48.25,48.75,48.0,48.0,10382,5.11442773573412,5.16742698688162,5.08792811016036,5.08792811016036,97944.7801168505,0.0,1.0
1994-04-12,48.0,48.75,48.0,48.75,74761,5.08792811016036,5.16742698688162,5.08792811016036,5.16742698688162,705302.418254274,0.0,1.0
1994-04-13,47.75,48.13,47.25,48.0,80782,5.06142848458661,5.10170791545872,5.00842923343911,5.08792811016036,762105.107628533,0.0,1.0
1994-04-14,47.5,48.0,47.25,47.25,38116,5.03492885901286,5.08792811016036,5.00842923343911,5.00842923343911,359589.986412433,0.0,1.0
1994-04-15,46.75,48.25,46.25,48.0,150542,4.9554299822916,5.11442773573412,4.9024307311441,5.08792811016036,1420227.61398102,0.0,1.0
1994-04-18,45.75,46.5,45.0,46.25,127384,4.8494314799966,4.92893035671785,4.76993260327534,4.9024307311441,1201752.82897369,0.0,1.0
1994-04-19,46.5,47.25,45.25,45.25,106904,4.92893035671785,5.00842923343911,4.79643222884909,4.79643222884909,1008542.55187939,0.0,1.0
1994-04-20,46.75,47.5,46.75,47.25,59022,4.9554299822916,5.03492885901286,4.9554299822916,5.00842923343911,556819.188215831,0.0,1.0
1994-04-21,47.25,47.5,46.75,46.75,214210,5.00842923343911,5.03492885901286,4.9554299822916,4.9554299822916,2020877.61017439,0.0,1.0
1994-04-22,46.25,47.25,46.25,46.75,123970,4.9024307311441,5.00842923343911,4.9024307311441,4.9554299822916,1169544.8267276,0.0,1.0
1994-04-25,45.5,46.25,45.0,46.25,252184,4.82293185442284,4.9024307311441,4.76993260327534,4.9024307311441,2379127.95501713,0.0,1.0
1994-04-26,45.0,46.0,44.75,45.5,102850,4.76993260327534,4.87593110557035,4.74343297770159,4.82293185442284,970296.728474098,0.0,1.0
1994-04-28,44.0,45.0,43.5,44.5,141653,4.66393410098033,4.76993260327534,4.61093484983283,4.71693335212784,1336367.93853711,0.0,1.0
1994-04-29,43.0,44.0,42.5,43.5,156800,4.55793559868533,4.66393410098033,4.50493634753782,4.61093484983283,1479266.18400329,0.0,1.0
1994-05-02,44.5,45.0,43.25,43.5,272024,4.71693335212784,4.76993260327534,4.58443522425908,4.61093484983283,2566300.41095224,0.0,1.0
1994-05-03,47.0,47.5,45.0,45.25,403224,4.98192960786536,5.03492885901286,4.76993260327534,4.79643222884909,3804053.74858765,0.0,1.0
1994-05-04,48.38,48.5,47.5,47.75,116361,5.12820754103247,5.14092736130787,5.03492885901286,5.06142848458661,1097760.79360208,0.0,1.0
1994-05-05,47.56,48.5,47.5,48.5,183182,5.04128876915056,5.14092736130787,5.03492885901286,5.14092736130787,1728156.49310007,0.0,1.0
1994-05-06,46.0,47.5,45.75,47.25,99200,4.87593110557035,5.03492885901286,4.8494314799966,5.00842923343911,935862.279675551,0.0,1.0
1994-05-09,46.0,46.0,45.25,45.75,84196,4.87593110557035,4.87593110557035,4.79643222884909,4.8494314799966,794313.109874624,0.0,1.0
1994-05-10,46.25,47.0,46.0,46.0,35650,4.9024307311441,4.98192960786536,4.87593110557035,4.87593110557035,336325.506758401,0.0,1.0
1994-05-11,47.0,47.5,46.75,46.75,84196,4.98192960786536,5.03492885901286,4.9554299822916,4.9554299822916,794313.109874624,0.0,1.0
1994-05-12,46.75,47.25,46.75,47.0,53570,4.9554299822916,5.00842923343911,4.9554299822916,4.98192960786536,505384.499215921,0.0,1.0
1994-05-13,47.0,47.0,46.5,47.0,26240,4.98192960786536,4.98192960786536,4.92893035671785,4.98192960786536,247550.667527081,0.0,1.0
1994-05-16,46.75,47.0,46.5,46.5,8201,4.9554299822916,4.98192960786536,4.92893035671785,4.92893035671785,77369.0176977743,0.0,1.0
1994-05-17,47.63,47.75,46.5,47.0,34441,5.04870866431121,5.06142848458661,4.92893035671785,4.98192960786536,324919.685224856,0.0,1.0
1994-05-18,48.0,48.0,47.5,47.75,65730,5.08792811016036,5.08792811016036,5.03492885901286,5.06142848458661,620103.101240666,0.0,1.0
1994-05-19,47.5,48.0,47.0,47.5,59330,5.03492885901286,5.08792811016036,4.98192960786536,5.03492885901286,559724.889648694,0.0,1.0
1994-05-20,47.25,47.5,47.0,47.0,19200,5.00842923343911,5.03492885901286,4.98192960786536,4.98192960786536,181134.634775913,0.0,1.0
1994-05-23,46.69,47.5,46.25,47.5,89173,4.9490700721539,5.03492885901286,4.9024307311441,5.03492885901286,841266.603482944,0.0,1.0
1994-05-24,47.0,47.0,46.25,46.25,89956,4.98192960786536,4.98192960786536,4.9024307311441,4.9024307311441,848653.500307398,0.0,1.0
1994-05-25,47.0,47.25,46.5,46.5,52504,4.98192960786536,5.00842923343911,4.92893035671785,4.92893035671785,495327.753347632,0.0,1.0
1994-05-26,46.75,47.25,46.5,47.25,62744,4.9554299822916,5.00842923343911,4.92893035671785,5.00842923343911,591932.891894787,0.0,1.0
1994-05-27,46.75,46.75,46.25,46.25,51010,4.9554299822916,4.9554299822916,4.9024307311441,4.9024307311441,481233.214579132,0.0,1.0
1994-05-31,47.81,48.25,46.5,46.75,172824,5.06778839472431,5.11442773573412,4.92893035671785,4.9554299822916,1630438.13127669,0.0,1.0
1994-06-01,48.5,48.5,47.75,47.75,69760,5.14092736130787,5.14092736130787,5.06142848458661,5.06142848458661,658122.506352484,0.0,1.0
1994-06-02,50.25,51.25,48.13,48.5,434560,5.32642474032413,5.43242324261914,5.10170791545872,5.14092736130787,4099680.56709484,0.0,1.0
1994-06-03,50.88,51.5,50.0,50.0,252160,5.39320379676999,5.45892286819289,5.29992511475038,5.29992511475038,2378901.53672366,0.0,1.0
1994-06-06,51.0,51.75,50.75,50.75,93961,5.40592361704539,5.48542249376664,5.37942399147163,5.37942399147163,886437.053030186,0.0,1.0
1994-06-07,49.75,50.75,49.5,50.5,120984,5.27342548917663,5.37942399147163,5.24692586360288,5.35292436589788,1141374.61738172,0.0,1.0
1994-06-08,48.75,50.25,48.75,49.5,66773,5.16742698688162,5.32642474032413,5.16742698688162,5.24692586360288,629942.862911045,0.0,1.0
1994-06-09,48.0,49.0,47.5,48.75,149973,5.08792811016036,5.19392661245537,5.03492885901286,5.16742698688162,1414859.61360667,0.0,1.0
1994-06-10,48.5,48.5,47.75,48.0,136841,5.14092736130787,5.14092736130787,5.06142848458661,5.08792811016036,1290971.07069639,0.0,1.0
1994-06-13,49.37,49.75,48.38,48.5,168344,5.23314605830452,5.27342548917663,5.12820754103247,5.14092736130787,1588173.38316231,0.0,1.0
1994-06-14,50.37,50.75,49.25,49.25,141748,5.33914456059953,5.37942399147163,5.22042623802912,5.22042623802912,1337264.17761543,0.0,1.0
1994-06-15,48.75,50.5,48.75,50.5,107022,5.16742698688162,5.35292436589788,5.16742698688162,5.35292436589788,1009655.77515561,0.0,1.0
1994-06-16,49.25,49.25,48.75,48.75,242773,5.22042623802912,5.22042623802912,5.16742698688162,5.16742698688162,2290343.68169025,0.0,1.0
1994-06-17,48.75,49.25,48.5,49.0,147650,5.16742698688162,5.22042623802912,5.14092736130787,5.19392661245537,1392944.2096179,0.0,1.0
1994-06-20,49.0,49.06,48.5,49.0,75828,5.19392661245537,5.20028652259307,5.14092736130787,5.19392661245537,715368.598218122,0.0,1.0
1994-06-21,49.0,49.0,48.5,48.5,120201,5.19392661245537,5.19392661245537,5.14092736130787,5.14092736130787,1133987.72055727,0.0,1.0
1994-06-22,49.0,49.0,48.5,49.0,107330,5.19392661245537,5.19392661245537,5.14092736130787,5.19392661245537,1012561.47658848,0.0,1.0
1994-06-23,48.0,49.0,48.0,49.0,140516,5.08792811016036,5.19392661245537,5.08792811016036,5.19392661245537,1325641.37188397,0.0,1.0
1994-06-24,47.75,48.25,47.75,47.75,38400,5.06142848458661,5.11442773573412,5.06142848458661,5.06142848458661,362269.269551827,0.0,1.0
1994-06-27,48.0,48.25,47.75,47.75,13653,5.09110806522921,5.11762425306895,5.06459187738948,5.06459187738948,128723.25466352,0.03,1.0
1994-06-28,48.5,49.0,48.0,48.25,76160,5.14414044090869,5.19717281658816,5.09110806522921,5.11762425306895,718051.935484777,0.0,1.0
1994-06-29,49.25,49.5,49.0,49.0,209422,5.22368900442789,5.25020519226763,5.19717281658816,5.19717281658816,1974473.11493032,0.0,1.0
1994-06-30,49.0,49.5,48.5,49.5,122050,5.19717281658816,5.25020519226763,5.14414044090869,5.25020519226763,1150712.16814492,0.0,1.0
1994-07-01,38.25,39.75,38.25,39.25,138560,5.07122092434941,5.27009233314743,5.07122092434941,5.20380186354809,1045097.43887364,0.0,1.25
1994-07-05,38.5,38.75,38.38,38.5,113200,5.10436615914908,5.13751139394875,5.08845644644524,5.10436615914908,853818.057740303,0.0,1.0
1994-07-06,39.25,39.25,38.25,38.5,238578,5.20380186354809,5.20380186354809,5.07122092434941,5.10436615914908,1799489.43974882,0.0,1.0
1994-07-07,39.38,39.5,39.0,39.0,88844,5.22103738564392,5.23694709834776,5.17065662874842,5.17065662874842,670111.409203882,0.0,1.0
1994-07-08,40.25,40.5,38.75,38.75,587067,5.33638280274677,5.36952803754644,5.13751139394875,5.13751139394875,4427989.44967691,0.0,1.0
1994-07-11,41.0,42.75,40.5,40.75,1016044,5.43581850714578,5.66783515074346,5.36952803754644,5.40267327234611,7663575.21783293,0.0,1.0
1994-07-12,41.25,41.25,39.75,41.0,280800,5.46896374194545,5.46896374194545,5.27009233314743,5.43581850714578,2117951.50718619,0.0,1.0
1994-07-13,40.25,41.25,40.25,41.25,217200,5.33638280274677,5.46896374194545,5.33638280274677,5.46896374194545,1638244.54188334,0.0,1.0
1994-07-14,39.5,40.0,38.75,40.0,463867,5.23694709834776,5.3032375679471,5.13751139394875,5.3032375679471,3498745.76846132,0.0,1.0
1994-07-15,39.25,39.38,38.75,39.25,275644,5.20380186354809,5.22103738564392,5.13751139394875,5.20380186354809,2079062.05572233,0.0,1.0
1994-07-18,39.25,39.25,38.75,38.75,198978,5.20380186354809,5.20380186354809,5.13751139394875,5.13751139394875,1500803.97078666,0.0,1.0
1994-07-19,38.25,39.25,38.0,39.0,193867,5.07122092434941,5.20380186354809,5.03807568954974,5.17065662874842,1462253.93462844,0.0,1.0
1994-07-20,38.5,38.75,38.0,38.25,186667,5.10436615914908,5.13751139394875,5.03807568954974,5.07122092434941,1407947.48572623,0.0,1.0
1994-07-21,37.0,38.25,37.0,38.0,173467,4.90549475035107,5.07122092434941,4.90549475035107,5.03807568954974,1308385.66273884,0.0,1.0
1994-07-22,36.63,37.13,36.5,37.0,94178,4.85643980284756,4.92273027244689,4.83920428075173,4.90549475035107,710343.436765602,0.0,1.0
1994-07-25,37.5,37.5,36.5,36.5,134800,4.97178521995041,4.97178521995041,4.83920428075173,4.83920428075173,1016737.40444693,0.0,1.0
1994-07-26,37.75,38.25,36.5,37.5,513378,5.00493045475007,5.07122092434941,4.83920428075173,4.97178521995041,3872185.57284984,0.0,1.0
1994-07-27,38.25,38.75,37.5,38.25,1005244,5.07122092434941,5.13751139394875,4.97178521995041,5.07122092434941,7582115.54447963,0.0,1.0
1994-07-28,38.38,38.75,38.25,38.75,168044,5.08845644644524,5.13751139394875,5.07122092434941,5.13751139394875,1267482.34712819,0.0,1.0
1994-07-29,38.55,38.75,38.25,38.38,622444,5.11099520610902,5.13751139394875,5.07122092434941,5.08845644644524,4694822.67784545,0.0,1.0
1994-08-01,38.25,38.75,38.25,38.25,242444,5.07122092434941,5.13751139394875,5.07122092434941,5.07122092434941,1828648.98578437,0.0,1.0
1994-08-02,38.38,38.75,38.0,38.75,262800,5.08845644644524,5.13751139394875,5.03807568954974,5.13751139394875,1982185.38493067,0.0,1.0
1994-08-03,38.38,38.5,38.25,38.5,470444,5.08845644644524,5.10436615914908,5.07122092434941,5.10436615914908,3548353.20102102,0.0,1.0
1994-08-04,38.5,38.5,38.0,38.5,34000,5.10436615914908,5.10436615914908,5.03807568954974,5.10436615914908,256447.119815992,0.0,1.0
1994-08-05,38.0,38.25,37.75,38.0,50800,5.03807568954974,5.07122092434941,5.00493045475007,5.03807568954974,383162.167254483,0.0,1.0
1994-08-08,38.25,38.25,37.75,38.25,109200,5.07122092434941,5.07122092434941,5.00493045475007,5.07122092434941,823647.808350187,0.0,1.0
1994-08-09,38.13,38.25,38.0,38.0,102667,5.05531121164557,5.07122092434941,5.03807568954974,5.03807568954974,774372.248533778,0.0,1.0
1994-08-10,38.5,38.75,38.0,38.06,373244,5.10436615914908,5.13751139394875,5.03807568954974,5.04603054590166,2815216.14084118,0.0,1.0
1994-08-11,38.5,38.75,38.25,38.75,133200,5.10436615914908,5.13751139394875,5.07122092434941,5.13751139394875,1004669.30469089,0.0,1.0
1994-08-12,38.75,38.75,38.25,38.75,141867,5.13751139394875,5.13751139394875,5.07122092434941,5.13751139394875,1070040.69255692,0.0,1.0
1994-08-15,38.75,38.75,38.25,38.25,59200,5.13751139394875,5.13751139394875,5.07122092434941,5.07122092434941,446519.690973728,0.0,1.0
1994-08-16,38.75,38.75,38.25,38.25,43467,5.13751139394875,5.13751139394875,5.07122092434941,5.07122092434941,327852.557560051,0.0,1.0
1994-08-17,38.63,38.75,37.75,38.0,180267,5.12160168124491,5.13751139394875,5.00493045475007,5.03807568954974,1359675.08670204,0.0,1.0
1994-08-18,38.63,38.75,38.25,38.75,182044,5.12160168124491,5.13751139394875,5.07122092434941,5.13751139394875,1373078.2199936,0.0,1.0
1994-08-19,38.5,38.75,38.0,38.5,83467,5.10436615914908,5.13751139394875,5.03807568954974,5.10436615914908,629555.051461218,0.0,1.0
1994-08-22,37.63,38.5,37.5,38.0,268800,4.98902074204623,5.10436615914908,4.97178521995041,5.03807568954974,2027440.75901584,0.0,1.0
1994-08-23,38.25,38.75,37.75,38.0,111378,5.07122092434941,5.13751139394875,5.00493045475007,5.03807568954974,840075.509143105,0.0,1.0
1994-08-24,38.5,38.75,38.25,38.75,106800,5.10436615914908,5.13751139394875,5.07122092434941,5.13751139394875,805545.658716117,0.0,1.0
1994-08-25,38.25,39.0,38.25,38.25,137778,5.07122092434941,5.17065662874842,5.07122092434941,5.07122092434941,1039199.15511788,0.0,1.0
1994-08-26,38.75,39.25,38.5,38.75,145600,5.13751139394875,5.20380186354809,5.10436615914908,5.13751139394875,1098197.07780025,0.0,1.0
1994-08-29,39.13,39.25,38.75,39.25,94578,5.18789215084425,5.20380186354809,5.13751139394875,5.20380186354809,713360.461704615,0.0,1.0
1994-08-30,39.06,39.25,38.75,39.25,100844,5.17861148510034,5.20380186354809,5.13751139394875,5.20380186354809,760622.157374233,0.0,1.0
1994-08-31,38.75,39.25,38.75,38.75,53467,5.13751139394875,5.20380186354809,5.13751139394875,5.13751139394875,403278.181035343,0.0,1.0
1994-09-01,39.0,39.25,38.75,38.75,40444,5.17065662874842,5.20380186354809,5.13751139394875,5.13751139394875,305051.39158347,0.0,1.0
1994-09-02,38.75,39.25,38.75,39.25,18667,5.13751139394875,5.20380186354809,5.13751139394875,5.20380186354809,140797.011341327,0.0,1.0
1994-09-06,38.5,38.75,38.25,38.75,55467,5.10436615914908,5.13751139394875,5.07122092434941,5.13751139394875,418363.305730401,0.0,1.0
1994-09-07,38.5,38.5,38.5,38.5,0,5.10436615914908,5.10436615914908,5.10436615914908,5.10436615914908,0,0.0,1.0
1994-09-08,39.88,39.88,38.88,38.88,31467,5.28732785524326,5.28732785524326,5.15474691604458,5.15474691604458,237341.809389701,0.0,1.0
1994-09-09,39.88,39.88,39.5,39.88,35378,5.28732785524326,5.28732785524326,5.23694709834776,5.28732785524326,266840.770730887,0.0,1.0
1994-09-12,39.88,39.88,39.63,39.63,12978,5.28732785524326,5.28732785524326,5.25418262044359,5.25418262044359,97887.3741462336,0.0,1.0
1994-09-13,40.5,40.5,40.0,40.0,46844,5.36952803754644,5.36952803754644,5.3032375679471,5.3032375679471,353323.790607657,0.0,1.0
1994-09-14,40.13,40.5,39.88,40.5,68178,5.32047309004293,5.36952803754644,5.28732785524326,5.36952803754644,514236.815729844,0.0,1.0
1994-09-15,39.25,40.13,39.25,40.13,71467,5.20380186354809,5.32047309004293,5.20380186354809,5.32047309004293,539044.303290868,0.0,1.0
1994-09-16,39.13,39.38,39.0,39.38,125200,5.18789215084425,5.22103738564392,5.17065662874842,5.22103738564392,944328.805910653,0.0,1.0
1994-09-19,39.0,39.25,38.75,39.13,365467,5.17065662874842,5.20380186354809,5.13751139394875,5.18789215084425,2756557.63346445,0.0,1.0
1994-09-20,40.0,40.0,39.13,39.25,3318978,5.3032375679471,5.3032375679471,5.18789215084425,5.20380186354809,25033598.4950777,0.0,1.0
1994-09-21,40.63,40.63,39.88,40.5,522000,5.38676355964227,5.38676355964227,5.28732785524326,5.36952803754644,3937217.54541023,0.0,1.0
1994-09-22,40.25,41.38,40.25,40.5,287467,5.33638280274677,5.48619926404127,5.33638280274677,5.36952803754644,2168237.77035717,0.0,1.0
1994-09-23,41.0,41.0,40.0,40.0,246978,5.43581850714578,5.43581850714578,5.3032375679471,5.3032375679471,1862846.96346806,0.0,1.0
1994-09-26,40.63,40.63,40.25,40.63,98444,5.39074098781823,5.39074098781823,5.3403230312499,5.39074098781823,741972.157267161,0.03,1.0
1994-09-27,42.13,42.13,40.38,40.63,212400,5.58975923743002,5.58975923743002,5.35757127954959,5.39074098781823,1600858.21587446,0.0,1.0
1994-09-28,41.88,42.13,41.75,42.0,161067,5.55658952916139,5.58975923743002,5.5393412808617,5.57251098913033,1213961.53604638,0.0,1.0
1994-09-29,41.38,42.0,41.13,41.63,192667,5.49025011262413,5.57251098913033,5.45708040435549,5.52341982089276,1452130.64914258,0.0,1.0
1994-09-30,41.88,41.88,41.13,41.13,76844,5.55658952916139,5.55658952916139,5.45708040435549,5.45708040435549,579173.016669759,0.0,1.0
1994-10-03,41.5,41.88,41.13,41.88,98444,5.50617157259307,5.55658952916139,5.45708040435549,5.55658952916139,741972.157267162,0.0,1.0
1994-10-04,41.13,41.63,40.88,41.5,159644,5.45708040435549,5.52341982089276,5.42391069608686,5.50617157259307,1203236.3889598,0.0,1.0
1994-10-05,42.25,42.5,40.25,41.25,264000,5.60568069739897,5.6388504056676,5.3403230312499,5.47300186432444,1989767.27396825,0.0,1.0
1994-10-06,43.13,43.13,42.25,42.25,151244,5.72243807050456,5.72243807050456,5.60568069739897,5.60568069739897,1139925.61206081,0.0,1.0
1994-10-07,43.0,43.5,42.88,43.0,192267,5.70518982220487,5.77152923874213,5.68926836223592,5.70518982220487,1449115.85024263,0.0,1.0
1994-10-10,43.13,43.25,42.88,43.0,47778,5.72243807050456,5.7383595304735,5.68926836223592,5.70518982220487,360102.654604754,0.0,1.0
1994-10-11,44.25,44.25,43.5,43.5,183244,5.87103836354803,5.87103836354803,5.77152923874213,5.77152923874213,1381109.52405696,0.0,1.0
1994-10-12,43.63,45.0,43.5,44.0,188667,5.78877748704182,5.97054748835393,5.77152923874213,5.8378686552794,1421982.66014306,0.0,1.0
1994-10-13,42.88,43.88,42.88,43.5,118444,5.68926836223592,5.82194719531045,5.68926836223592,5.77152923874213,892712.102264757,0.0,1.0
1994-10-14,44.25,44.63,42.88,43.0,387244,5.87103836354803,5.92145632011635,5.68926836223592,5.70518982220487,2918656.96303243,0.0,1.0
1994-10-17,44.75,44.75,43.75,44.0,111867,5.9373777800853,5.9373777800853,5.80469894701077,5.8378686552794,843141.271352297,0.0,1.0
1994-10-18,45.38,45.75,45.0,45.0,119778,6.02096544492225,6.07005661315983,5.97054748835393,5.97054748835393,902766.456596097,0.0,1.0
1994-10-19,45.5,45.5,44.88,45.38,94800,6.0368869048912,6.0368869048912,5.95462602838499,6.02096544492225,714507.339288599,0.0,1.0
1994-10-20,45.63,45.75,45.38,45.38,105067,6.05413515319089,6.07005661315983,6.02096544492225,6.02096544492225,791889.690053115,0.0,1.0
1994-10-21,45.0,45.63,45.0,45.63,106844,5.97054748835393,6.05413515319089,5.97054748835393,6.05413515319089,805282.934166152,0.0,1.0
1994-10-24,43.75,44.75,43.5,44.75,190444,5.80469894701077,5.9373777800853,5.77152923874213,5.9373777800853,1435375.9042561,0.0,1.0
1994-10-25,44.25,44.38,43.63,43.63,113067,5.87103836354803,5.88828661184772,5.78877748704182,5.78877748704182,852185.668052153,0.0,1.0
1994-10-26,45.38,45.63,44.25,44.25,1022667,6.02096544492225,6.05413515319089,5.87103836354803,5.87103836354803,7707838.36654277,0.0,1.0
1994-10-27,45.63,45.63,44.88,45.38,222044,6.05413515319089,6.05413515319089,5.95462602838499,6.02096544492225,1673545.0173523,0.0,1.0
1994-10-28,45.88,46.13,45.63,45.63,143067,6.08730486145952,6.12047456972815,6.05413515319089,6.05413515319089,1078295.58554855,0.0,1.0
1994-10-31,46.75,46.88,46.13,46.13,165644,6.20273544623436,6.21998369453405,6.12047456972815,6.12047456972815,1248458.37245908,0.0,1.0
1994-11-01,46.25,46.75,45.75,46.75,150667,6.13639602969709,6.20273544623436,6.07005661315983,6.20273544623436,1135576.76464763,0.0,1.0
1994-11-02,45.63,46.25,45.5,46.25,130444,6.05413515319089,6.13639602969709,6.0368869048912,6.13639602969709,983156.069263313,0.0,1.0
1994-11-03,45.88,46.0,45.63,45.63,64178,6.08730486145952,6.10322632142846,6.05413515319089,6.05413515319089,483709.409502782,0.0,1.0
1994-11-04,46.0,46.5,46.0,46.0,180578,6.10322632142846,6.16956573796573,6.10322632142846,6.10322632142846,1361015.88938879,0.0,1.0
1994-11-07,46.63,46.75,46.0,46.13,156667,6.18681398626542,6.20273544623436,6.10322632142846,6.12047456972815,1180798.74814691,0.0,1.0
1994-11-08,45.75,46.38,45.75,46.38,92800,6.07005661315983,6.15364427799678,6.07005661315983,6.15364427799678,699433.34478884,0.0,1.0
1994-11-09,45.25,45.88,45.13,45.88,40000,6.00371719662256,6.08730486145952,5.98779573665362,6.08730486145952,301479.88999519,0.0,1.0
1994-11-10,45.25,45.63,45.25,45.5,122400,6.00371719662256,6.05413515319089,6.00371719662256,6.0368869048912,922528.463385281,0.0,1.0
1994-11-11,45.38,45.5,45.13,45.25,65378,6.02096544492225,6.0368869048912,5.98779573665362,6.00371719662256,492753.806202638,0.0,1.0
1994-11-14,45.13,45.5,45.13,45.13,146178,5.98779573665362,6.0368869048912,5.98779573665362,5.98779573665362,1101743.18399292,0.0,1.0
1994-11-15,45.38,45.38,45.25,45.25,94800,6.02096544492225,6.02096544492225,6.00371719662256,6.00371719662256,714507.3392886,0.0,1.0
1994-11-16,45.38,45.38,44.75,45.13,126400,6.02096544492225,6.02096544492225,5.9373777800853,5.98779573665362,952676.4523848,0.0,1.0
1994-11-17,46.63,46.63,45.38,45.38,119200,6.18681398626542,6.18681398626542,6.02096544492225,6.02096544492225,898410.072185665,0.0,1.0
1994-11-18,48.25,48.25,46.88,47.25,380178,6.40175369584616,6.40175369584616,6.21998369453405,6.26907486277163,2865400.54046478,0.0,1.0
1994-11-21,46.25,47.88,46.25,47.88,181778,6.13639602969709,6.35266252760858,6.13639602969709,6.35266252760858,1370060.28608864,0.0,1.0
1994-11-22,43.38,46.0,43.25,46.0,322178,5.75560777877319,6.10322632142846,5.7383595304735,6.10322632142846,2428254.69997176,0.0,1.0
1994-11-23,44.25,44.25,42.75,43.38,283467,5.87103836354803,5.87103836354803,5.67202011393623,5.75560777877319,2136489.99943166,0.0,1.0
1994-11-25,44.0,44.25,44.0,44.0,5778,5.8378686552794,5.87103836354803,5.8378686552794,5.8378686552794,43548.7701098052,0.0,1.0
1994-11-28,43.88,44.0,43.88,44.0,119378,5.82194719531045,5.8378686552794,5.82194719531045,5.8378686552794,899751.657696145,0.0,1.0
1994-11-29,44.5,44.5,43.88,44.0,114000,5.90420807181666,5.90420807181666,5.82194719531045,5.8378686552794,859217.686486292,0.0,1.0
1994-11-30,45.5,45.75,44.63,44.63,34000,6.0368869048912,6.07005661315983,5.92145632011635,5.92145632011635,256257.906495911,0.0,1.0
1994-12-01,44.63,45.63,44.63,45.5,76578,5.92145632011635,6.05413515319089,5.92145632011635,6.0368869048912,577168.175401292,0.0,1.0
1994-12-02,44.63,44.88,44.63,44.63,80044,5.92145632011635,5.95462602838499,5.92145632011635,5.92145632011635,603291.407869375,0.0,1.0
1994-12-05,45.0,45.5,44.63,44.88,148267,5.97054748835393,6.0368869048912,5.92145632011635,5.95462602838499,1117487.97124792,0.0,1.0
1994-12-06,45.63,45.63,45.25,45.25,151867,6.05413515319089,6.05413515319089,6.00371719662256,6.00371719662256,1144621.16134749,0.0,1.0
1994-12-07,46.0,46.0,45.38,45.5,256267,6.10322632142846,6.10322632142846,6.02096544492225,6.0368869048912,1931483.67423493,0.0,1.0
1994-12-08,44.88,46.75,44.63,46.0,240044,5.95462602838499,6.20273544623436,5.92145632011635,6.10322632142846,1809210.96785013,0.0,1.0
1994-12-09,43.13,44.63,42.88,44.63,301600,5.72243807050456,5.92145632011635,5.68926836223592,5.92145632011635,2273158.37056373,0.0,1.0
1994-12-12,42.25,42.88,41.88,42.88,190578,5.60568069739897,5.68926836223592,5.55658952916139,5.68926836223592,1436385.86188758,0.0,1.0
1994-12-13,42.5,42.5,42.25,42.5,83778,5.6388504056676,5.6388504056676,5.60568069739897,5.6388504056676,631434.555600426,0.0,1.0
1994-12-14,43.63,44.0,42.38,42.5,224800,5.78877748704182,5.8378686552794,5.62292894569866,5.6388504056676,1694316.98177297,0.0,1.0
1994-12-15,43.5,44.0,43.38,43.63,68044,5.77152923874213,5.8378686552794,5.75560777877319,5.78877748704182,512847.440870818,0.0,1.0
1994-12-16,42.63,43.0,42.13,42.88,103600,5.65609865396729,5.70518982220487,5.58975923743002,5.68926836223592,780832.915087542,0.0,1.0
1994-12-19,42.75,42.75,42.5,42.63,95644,5.67202011393623,5.67202011393623,5.6388504056676,5.65609865396729,720868.564967499,0.0,1.0
1994-12-20,43.88,44.25,42.63,42.63,106267,5.82194719531045,5.87103836354803,5.65609865396729,5.65609865396729,800934.086752972,0.0,1.0
1994-12-21,43.75,44.0,43.38,43.75,119067,5.80469894701077,5.8378686552794,5.75560777877319,5.80469894701077,897407.651551431,0.0,1.0
1994-12-22,43.88,44.0,43.63,43.63,80444,5.82194719531045,5.8378686552794,5.78877748704182,5.78877748704182,606306.206769327,0.0,1.0
1994-12-23,43.88,44.5,43.63,43.75,42978,5.82592756030269,5.90824467715291,5.79273517447599,5.80866751967281,323703.757123616,0.03,1.0
1994-12-27,44.13,44.38,43.75,43.88,20400,5.85911994612939,5.8923123319561,5.80866751967281,5.82592756030269,153649.696247423,0.0,1.0
1994-12-28,45.88,46.25,44.13,44.13,160178,6.09146664691631,6.14059137793982,5.85911994612939,5.85911994612939,1206436.32576077,0.0,1.0
1994-12-29,46.0,46.0,45.13,45.88,86800,6.10739899211312,6.10739899211312,5.9918894894362,6.09146664691631,653764.393837075,0.0,1.0
1994-12-30,46.38,46.38,45.75,46.0,55244,6.15785141856971,6.15785141856971,6.07420660628642,6.10739899211312,416089.402916306,0.0,1.0
1995-01-03,45.13,46.63,45.0,46.63,105378,5.9918894894362,6.19104380439641,5.97462944880631,6.19104380439641,793691.063292204,0.0,1.0
1995-01-04,45.38,45.75,44.75,45.38,71467,6.0250818752629,6.07420660628642,5.94143706297961,6.0250818752629,538278.570672284,0.0,1.0
1995-01-05,45.88,46.38,45.38,45.5,56178,6.09146664691631,6.15785141856971,6.0250818752629,6.04101422045972,423124.148813124,0.0,1.0
1995-01-06,44.5,46.0,44.5,45.88,62667,5.90824467715291,6.10739899211312,5.90824467715291,6.09146664691631,471998.309545945,0.0,1.0
1995-01-09,44.88,44.88,44.5,44.5,11200,5.9586971036095,5.9586971036095,5.90824467715291,5.90824467715291,84356.6959789775,0.0,1.0
1995-01-10,44.63,45.25,44.63,45.13,91867,5.9255047177828,6.00782183463302,5.9255047177828,5.9918894894362,691928.266919707,0.0,1.0
1995-01-11,44.25,44.63,43.75,44.63,77378,5.87505229132621,5.9255047177828,5.80866751967281,5.9255047177828,582799.32334476,0.0,1.0
1995-01-12,45.0,45.0,44.25,44.25,125067,5.97462944880631,5.97462944880631,5.87505229132621,5.87505229132621,941985.615714534,0.0,1.0
1995-01-13,44.88,45.25,44.5,45.25,53067,5.9586971036095,6.00782183463302,5.90824467715291,6.00782183463302,399692.570135393,0.0,1.0
1995-01-16,45.0,45.0,44.63,44.75,52267,5.97462944880631,5.97462944880631,5.9255047177828,5.94143706297961,393667.09185118,0.0,1.0
1995-01-17,45.25,45.25,44.63,45.0,102400,6.00782183463302,6.00782183463302,5.9255047177828,5.97462944880631,771261.220379222,0.0,1.0
1995-01-18,45.63,46.13,45.13,45.13,79200,6.0582742610896,6.12465903274301,5.9918894894362,5.9918894894362,596522.350137055,0.0,1.0
1995-01-19,44.63,45.5,44.63,45.38,102267,5.9255047177828,6.04101422045972,5.9255047177828,6.0250818752629,770259.484614472,0.0,1.0
1995-01-20,44.5,44.88,44.38,44.88,41467,5.90824467715291,5.9586971036095,5.8923123319561,5.9586971036095,312323.135014309,0.0,1.0
1995-01-23,45.25,45.38,44.38,44.5,68978,6.00782183463302,6.0250818752629,5.8923123319561,5.90824467715291,519531.801360527,0.0,1.0
1995-01-24,46.13,46.25,45.25,45.25,335067,6.12465903274301,6.14059137793982,6.00782183463302,6.00782183463302,2523673.66532036,0.0,1.0
1995-01-25,46.5,46.63,46.0,46.0,142000,6.17378376376653,6.19104380439641,6.10739899211312,6.10739899211312,1069522.39544775,0.0,1.0
1995-01-26,46.0,46.25,45.88,46.25,179378,6.10739899211312,6.14059137793982,6.09146664691631,6.14059137793982,1351047.80458188,0.0,1.0
1995-01-27,46.0,46.38,46.0,46.25,40178,6.10739899211312,6.15785141856971,6.10739899211312,6.14059137793982,302614.583128871,0.0,1.0
1995-01-30,46.25,46.38,46.0,46.25,53778,6.14059137793982,6.15785141856971,6.10739899211312,6.14059137793982,405047.713960487,0.0,1.0
1995-01-31,46.13,46.5,46.13,46.25,111244,6.12465903274301,6.17378376376653,6.12465903274301,6.14059137793982,837872.882811193,0.0,1.0
1995-02-01,46.5,46.88,46.25,46.38,104800,6.17378376376653,6.22423619022311,6.14059137793982,6.15785141856971,789337.65523186,0.0,1.0
1995-02-02,47.25,47.63,46.75,46.75,159600,6.27336092124663,6.32381334770322,6.20697614959323,6.20697614959323,1202082.91770043,0.0,1.0
1995-02-03,48.13,48.63,47.25,47.25,324044,6.39019811935662,6.45658289101002,6.27336092124663,6.27336092124663,2440650.10641177,0.0,1.0
1995-02-06,48.75,48.88,48.13,48.38,43600,6.47251523620684,6.48977527683673,6.39019811935662,6.42339050518332,328388.566489591,0.0,1.0
1995-02-07,49.75,49.88,48.38,48.75,100444,6.60528477951365,6.62254482014353,6.42339050518332,6.47251523620684,756528.925974322,0.0,1.0
1995-02-08,48.5,49.75,48.5,49.63,111867,6.43932285038014,6.60528477951365,6.43932285038014,6.58935243431683,842565.224025024,0.0,1.0
1995-02-09,48.88,48.88,48.5,48.63,126844,6.48977527683673,6.48977527683673,6.43932285038014,6.45658289101002,955369.70935334,0.0,1.0
1995-02-10,48.63,48.88,48.5,48.88,35378,6.45658289101002,6.48977527683673,6.43932285038014,6.48977527683673,266461.713423595,0.0,1.0
1995-02-13,48.5,48.75,48.38,48.75,25867,6.43932285038014,6.47251523620684,6.42339050518332,6.47251523620684,194826.308472162,0.0,1.0
1995-02-14,49.5,49.5,48.75,48.75,91244,6.57209239368695,6.57209239368695,6.47251523620684,6.47251523620684,687235.925705876,0.0,1.0
1995-02-15,49.5,50.0,49.25,49.5,227467,6.57209239368695,6.63847716534035,6.53890000786024,6.57209239368695,1713246.83609375,0.0,1.0
1995-02-16,50.87,50.87,49.38,49.5,180444,6.75398666801727,6.75398666801727,6.55616004849013,6.57209239368695,1359076.75439559,0.0,1.0
1995-02-17,50.0,50.88,49.75,50.88,107644,6.63847716534035,6.75531436345034,6.60528477951365,6.75531436345034,810758.230532237,0.0,1.0
1995-02-21,50.0,50.0,49.75,50.0,48667,6.63847716534035,6.63847716534035,6.60528477951365,6.63847716534035,366552.439572223,0.0,1.0
1995-02-22,50.13,50.25,50.0,50.0,53778,6.65573720597023,6.67166955116705,6.63847716534035,6.63847716534035,405047.713960487,0.0,1.0
1995-02-23,49.88,50.38,49.5,50.13,308444,6.62254482014353,6.68892959179694,6.57209239368695,6.65573720597023,2323153.27986962,0.0,1.0
1995-02-24,49.38,49.88,49.38,49.88,154844,6.55616004849013,6.62254482014353,6.55616004849013,6.62254482014353,1166261.44930078,0.0,1.0
1995-02-27,48.75,49.38,48.5,49.38,72844,6.47251523620684,6.55616004849013,6.43932285038014,6.55616004849013,548649.925168985,0.0,1.0
1995-02-28,49.5,49.5,48.5,48.75,114844,6.57209239368695,6.57209239368695,6.43932285038014,6.47251523620684,864987.53509015,0.0,1.0
1995-03-01,50.0,50.25,49.5,49.5,126267,6.63847716534035,6.67166955116705,6.57209239368695,6.57209239368695,951023.833140852,0.0,1.0
1995-03-02,50.38,50.5,50.0,50.0,114400,6.68892959179694,6.70486193699375,6.63847716534035,6.63847716534035,861643.394642412,0.0,1.0
1995-03-03,50.0,50.38,50.0,50.38,17378,6.63847716534035,6.68892959179694,6.63847716534035,6.68892959179694,130888.45202881,0.0,1.0
1995-03-06,49.5,49.75,49.0,49.75,80178,6.57209239368695,6.60528477951365,6.50570762203354,6.60528477951365,603888.497339505,0.0,1.0
1995-03-07,49.38,49.5,49.25,49.25,38400,6.55616004849013,6.57209239368695,6.53890000786024,6.53890000786024,289222.957642208,0.0,1.0
1995-03-08,49.38,49.63,49.38,49.63,108400,6.55616004849013,6.58935243431683,6.55616004849013,6.58935243431683,816452.307510818,0.0,1.0
1995-03-09,48.88,49.38,48.75,49.38,26800,6.48977527683673,6.55616004849013,6.47251523620684,6.55616004849013,201853.522521125,0.0,1.0
1995-03-10,49.25,49.25,48.88,48.88,60044,6.53890000786024,6.53890000786024,6.48977527683673,6.48977527683673,452242.272621583,0.0,1.0
1995-03-13,49.38,49.38,49.0,49.0,32178,6.55616004849013,6.55616004849013,6.50570762203354,6.50570762203354,242359.800286744,0.0,1.0
1995-03-14,50.25,50.38,49.5,49.5,84978,6.67166955116705,6.68892959179694,6.57209239368695,6.57209239368695,640041.367044781,0.0,1.0
1995-03-15,50.0,50.0,49.63,50.0,138844,6.63847716534035,6.63847716534035,6.58935243431683,6.63847716534035,1045751.88361653,0.0,1.0
1995-03-16,49.75,50.0,49.63,50.0,121467,6.60528477951365,6.63847716534035,6.58935243431683,6.63847716534035,914870.963435576,0.0,1.0
1995-03-17,50.25,50.38,49.75,49.75,92044,6.67166955116705,6.68892959179694,6.60528477951365,6.60528477951365,693261.40399009,0.0,1.0
1995-03-20,49.88,50.88,49.88,50.38,101467,6.62254482014353,6.75531436345034,6.62254482014353,6.68892959179694,764234.00633026,0.0,1.0
1995-03-21,49.63,50.25,49.63,50.25,284400,6.58935243431683,6.67166955116705,6.58935243431683,6.67166955116705,2142057.53003761,0.0,1.0
1995-03-22,49.0,49.75,49.0,49.75,88578,6.50570762203354,6.60528477951365,6.50570762203354,6.60528477951365,667156.019323738,0.0,1.0
1995-03-23,48.0,49.13,48.0,49.13,125200,6.37293807872674,6.52296766266343,6.37293807872674,6.52296766266343,942987.351479283,0.0,1.0
1995-03-24,48.0,48.13,46.88,48.0,259200,6.37293807872674,6.39019811935662,6.22423619022311,6.37293807872674,1952254.96408491,0.0,1.0
1995-03-27,47.75,47.88,47.63,47.75,171378,6.34372877919924,6.36099966383371,6.32778642415204,6.34372877919924,1289982.56149169,0.03,1.0
1995-03-28,47.63,47.75,47.5,47.75,88444,6.32778642415204,6.34372877919924,6.31051553951757,6.34372877919924,665728.492972092,0.0,1.0
1995-03-29,47.25,47.63,47.13,47.63,23067,6.2773022998359,6.32778642415204,6.26135994478869,6.32778642415204,173628.048792312,0.0,1.0
1995-03-30,48.0,48.0,46.63,47.25,176178,6.37694201888091,6.37694201888091,6.19493346542535,6.2773022998359,1326112.73161365,0.0,1.0
1995-03-31,47.63,48.0,47.38,47.75,221644,6.32778642415204,6.37694201888091,6.29457318447037,6.34372877919924,1668340.7138563,0.0,1.0
1995-04-03,47.13,47.88,47.0,47.38,332044,6.26135994478869,6.36099966383371,6.24408906015422,6.29457318447037,2499334.62666123,0.0,1.0
1995-04-04,45.13,47.0,44.88,47.0,596044,5.99565402733532,6.24408906015422,5.96244078765365,6.24408906015422,4486493.98336866,0.0,1.0
1995-04-05,46.38,46.75,45.13,45.13,387067,6.16172022574368,6.21087582047255,5.99565402733532,5.99565402733532,2913499.28304044,0.0,1.0
1995-04-06,46.0,47.0,46.0,46.75,138400,6.11123610142754,6.24408906015422,6.11123610142754,6.21087582047255,1041753.23851632,0.0,1.0
1995-04-07,46.63,46.63,46.13,46.13,76178,6.19493346542535,6.19493346542535,6.12850698606201,6.12850698606201,573400.854072951,0.0,1.0
1995-04-10,47.13,47.25,46.5,46.5,38444,6.26135994478869,6.2773022998359,6.17766258079088,6.17766258079088,289372.554201745,0.0,1.0
1995-04-11,47.5,47.75,47.0,47.25,395644,6.31051553951757,6.34372877919924,6.24408906015422,6.2773022998359,2978059.38077711,0.0,1.0
1995-04-12,47.5,47.63,47.25,47.5,324000,6.31051553951757,6.32778642415204,6.2773022998359,6.31051553951757,2438786.48323185,0.0,1.0
1995-04-13,47.0,47.5,47.0,47.5,69067,6.24408906015422,6.31051553951757,6.24408906015422,6.31051553951757,519875.512461032,0.0,1.0
1995-04-17,46.88,47.13,46.88,46.88,223778,6.22814670510702,6.26135994478869,6.22814670510702,6.22814670510702,1684403.58532302,0.0,1.0
1995-04-18,45.75,46.75,45.25,46.75,170444,6.07802286174587,6.21087582047255,6.01159638238252,6.21087582047255,1282952.23255546,0.0,1.0
1995-04-19,45.13,46.0,44.88,45.88,47467,5.99565402733532,6.11123610142754,5.96244078765365,6.09529374638034,357289.746912242,0.0,1.0
1995-04-20,45.5,46.0,44.75,45.13,99644,6.0448096220642,6.11123610142754,5.94516990301918,5.99565402733532,750032.22325665,0.0,1.0
1995-04-21,47.38,47.38,45.25,45.75,170667,6.29457318447037,6.29457318447037,6.01159638238252,6.07802286174587,1284630.78004238,0.0,1.0
1995-04-24,47.0,47.13,46.63,47.0,228978,6.24408906015422,6.26135994478869,6.19493346542535,6.24408906015422,1723544.60295513,0.0,1.0
1995-04-25,47.0,47.25,46.88,46.88,141644,6.24408906015422,6.2773022998359,6.22814670510702,6.22814670510702,1066171.21182374,0.0,1.0
1995-04-26,46.88,47.13,46.5,47.13,66000,6.22814670510702,6.26135994478869,6.17766258079088,6.26135994478869,496789.839176859,0.0,1.0
1995-04-27,46.38,46.88,46.38,46.88,71467,6.16172022574368,6.22814670510702,6.16172022574368,6.22814670510702,537940.597522008,0.0,1.0
1995-04-28,46.13,46.25,45.88,46.25,148578,6.12850698606201,6.14444934110921,6.09529374638034,6.14444934110921,1118364.25341241,0.0,1.0
1995-05-01,46.75,46.75,45.88,46.13,138044,6.21087582047255,6.21087582047255,6.09529374638034,6.12850698606201,1039073.58423228,0.0,1.0
1995-05-02,46.75,46.88,46.63,46.63,223467,6.21087582047255,6.22814670510702,6.19493346542535,6.19493346542535,1682062.65138387,0.0,1.0
1995-05-03,46.5,46.75,46.38,46.63,151600,6.17766258079088,6.21087582047255,6.16172022574368,6.19493346542535,1141111.20635169,0.0,1.0
1995-05-04,46.38,46.63,46.25,46.5,65644,6.16172022574368,6.19493346542535,6.14444934110921,6.17766258079088,494110.184892814,0.0,1.0
1995-05-05,46.0,46.5,45.88,46.38,146444,6.11123610142754,6.17766258079088,6.09529374638034,6.16172022574368,1102301.3819457,0.0,1.0
1995-05-08,45.38,45.88,45.38,45.88,99867,6.02886726701699,6.09529374638034,6.02886726701699,6.09529374638034,751710.770743566,0.0,1.0
1995-05-09,44.5,45.38,44.5,45.38,273600,5.91195666333751,6.02886726701699,5.91195666333751,6.02886726701699,2059419.69695134,0.0,1.0
1995-05-10,44.88,45.25,44.75,44.75,406000,5.96244078765365,6.01159638238252,5.94516990301918,5.94516990301918,3056010.22281522,0.0,1.0
1995-05-11,44.88,45.0,44.13,45.0,340178,5.96244078765365,5.97838314270085,5.86280106860864,5.97838314270085,2560560.21078039,0.0,1.0
1995-05-12,43.25,45.0,43.25,44.75,116400,5.74589046492915,5.97838314270085,5.74589046492915,5.94516990301918,876156.62545737,0.0,1.0
1995-05-15,42.88,44.0,42.5,43.5,577244,5.69673487020028,5.84553018397417,5.64625074588414,5.77910370461082,4344984.15039101,0.0,1.0
1995-05-16,43.25,43.38,42.13,43.13,1005067,5.74589046492915,5.76316134956362,5.59709515115527,5.72994810988195,7565258.68624194,0.0,1.0
1995-05-17,43.38,43.38,42.5,43.25,523467,5.76316134956362,5.76316134956362,5.64625074588414,5.74589046492915,3940198.28400595,0.0,1.0
1995-05-18,44.0,44.63,43.13,43.13,545778,5.84553018397417,5.92922754797198,5.72994810988195,5.72994810988195,4108135.83100405,0.0,1.0
1995-05-19,43.38,43.75,43.0,43.75,177644,5.76316134956362,5.8123169442925,5.71267722524748,5.8123169442925,1337147.48773839,0.0,1.0
1995-05-22,42.25,43.38,41.5,43.38,270400,5.61303750620247,5.76316134956362,5.51339778715745,5.76316134956362,2035332.91687004,0.0,1.0
1995-05-23,44.63,44.75,42.5,42.5,579600,5.92922754797198,5.94516990301918,5.64625074588414,5.64625074588414,4362718.04222587,0.0,1.0
1995-05-24,45.0,45.0,44.25,44.5,68044,5.97838314270085,5.97838314270085,5.87874342365584,5.91195666333751,512175.269953791,0.0,1.0
1995-05-25,45.63,45.75,45.25,45.5,79867,6.06208050669867,6.07802286174587,6.01159638238252,6.0448096220642,601168.395235426,0.0,1.0
1995-05-26,45.88,46.13,45.38,45.38,176978,6.09529374638034,6.12850698606201,6.02886726701699,6.02886726701699,1332134.42663397,0.0,1.0
1995-05-30,46.0,46.0,45.75,46.0,101067,6.11123610142754,6.11123610142754,6.07802286174587,6.11123610142754,760743.313274054,0.0,1.0
1995-05-31,45.63,46.0,45.13,46.0,121244,6.06208050669867,6.11123610142754,5.99565402733532,6.11123610142754,912617.98880544,0.0,1.0
1995-06-01,45.0,45.75,45.0,45.63,137778,5.97838314270085,6.07802286174587,5.97838314270085,6.06208050669867,1037071.37063802,0.0,1.0
1995-06-02,45.0,45.38,45.0,45.0,32444,5.97838314270085,6.02886726701699,5.97838314270085,5.97838314270085,244209.841549303,0.0,1.0
1995-06-05,45.13,45.38,45.0,45.25,54667,5.99565402733532,6.02886726701699,5.97838314270085,6.01159638238252,411485.002095172,0.0,1.0
1995-06-06,44.63,45.13,44.63,45.13,66044,5.92922754797198,5.99565402733532,5.92922754797198,5.99565402733532,497121.032402977,0.0,1.0
1995-06-07,44.25,44.75,44.25,44.63,114400,5.87874342365584,5.94516990301918,5.87874342365584,5.92922754797198,861102.387906555,0.0,1.0
1995-06-08,43.75,44.38,43.5,44.25,167200,5.8123169442925,5.89601430829031,5.77910370461082,5.87874342365584,1258534.25924804,0.0,1.0
1995-06-09,43.88,43.88,43.38,43.88,92400,5.82958782892697,5.82958782892697,5.76316134956362,5.82958782892697,695505.774847602,0.0,1.0
1995-06-12,43.25,44.13,43.25,44.13,154178,5.74589046492915,5.86280106860864,5.74589046492915,5.86280106860864,1160516.11855469,0.0,1.0
1995-06-13,43.0,43.63,42.75,43.5,124444,5.71267722524748,5.79637458924529,5.67946398556581,5.77910370461082,936704.768886743,0.0,1.0
1995-06-14,43.0,43.25,42.88,43.13,375644,5.71267722524748,5.74589046492915,5.69673487020028,5.72994810988195,2827517.00526897,0.0,1.0
1995-06-15,42.88,43.38,42.88,43.0,406178,5.69673487020028,5.76316134956362,5.69673487020028,5.71267722524748,3057350.04995724,0.0,1.0
1995-06-16,44.38,44.38,42.88,42.88,233778,5.89601430829031,5.89601430829031,5.69673487020028,5.69673487020028,1759674.77307709,0.0,1.0
1995-06-19,45.38,45.5,44.13,44.13,123867,6.02886726701699,6.0448096220642,5.86280106860864,5.86280106860864,932361.621353333,0.0,1.0
1995-06-20,46.5,46.5,45.5,45.5,453244,6.17766258079088,6.17766258079088,6.0448096220642,6.0448096220642,3411621.42224055,0.0,1.0
1995-06-21,46.63,46.63,46.25,46.5,152044,6.19493346542535,6.19493346542535,6.14444934110921,6.17766258079088,1144453.24708797,0.0,1.0
1995-06-22,46.88,46.88,46.5,46.5,127778,6.22814670510702,6.22814670510702,6.17766258079088,6.17766258079088,961800.18288395,0.0,1.0
1995-06-23,47.13,47.13,46.75,46.88,54844,6.26135994478869,6.26135994478869,6.21087582047255,6.22814670510702,412817.302118419,0.0,1.0
1995-06-26,46.88,47.0,46.63,46.88,57244,6.22814670510702,6.24408906015422,6.19493346542535,6.22814670510702,430882.387179396,0.0,1.0
1995-06-27,46.75,47.25,46.75,46.88,132267,6.21087582047255,6.2773022998359,6.21087582047255,6.22814670510702,995589.419066751,0.0,1.0
1995-06-28,47.0,47.0,46.38,46.5,164044,6.24807464891603,6.24807464891603,6.16565323865373,6.18160576967224,1233991.01855123,0.03,1.0
1995-06-29,46.88,47.25,46.63,47.0,22800,6.23212211789752,6.28130908853792,6.19888767827562,6.24807464891603,171508.834355222,0.0,1.0
1995-06-30,47.25,47.88,46.75,46.75,192667,6.28130908853792,6.36505987638509,6.21484020929413,6.21484020929413,1449302.3065227,0.0,1.0
1995-07-03,47.5,47.75,47.38,47.38,15244,6.31454352815981,6.34777796778171,6.2985909971413,6.2985909971413,114670.204864518,0.0,1.0
1995-07-05,47.0,47.75,47.0,47.25,160800,6.24807464891603,6.34777796778171,6.24807464891603,6.28130908853792,1209588.62124209,0.0,1.0
1995-07-06,47.13,47.13,46.63,47.13,151600,6.26535655751941,6.26535655751941,6.19888767827562,6.26535655751941,1140383.3021163,0.0,1.0
1995-07-07,46.88,47.38,46.75,47.13,135600,6.23212211789752,6.2985909971413,6.21484020929413,6.26535655751941,1020026.22537579,0.0,1.0
1995-07-10,45.38,46.63,45.38,46.63,55867,6.03271548016615,6.19888767827562,6.03271548016615,6.19888767827562,420249.300391368,0.0,1.0
1995-07-11,45.38,46.0,45.38,45.63,290978,6.03271548016615,6.11513689042845,6.03271548016615,6.06594991978805,2188828.84223745,0.0,1.0
1995-07-12,45.38,45.63,45.25,45.5,74667,6.03271548016615,6.06594991978805,6.01543357156277,6.04866801118466,561668.865561463,0.0,1.0
1995-07-13,45.25,45.63,45.25,45.31,54000,6.01543357156277,6.06594991978805,6.01543357156277,6.02340983707202,406205.13399921,0.0,1.0
1995-07-14,44.75,44.88,44.5,44.75,123644,5.94896469231898,5.96624660092237,5.91573025269709,5.94896469231898,930089.39978145,0.0,1.0
1995-07-17,44.75,45.13,44.75,44.88,332178,5.94896469231898,5.99948104054426,5.94896469231898,5.96624660092237,2498748.31484425,0.0,1.0
1995-07-18,44.75,45.0,44.5,44.75,144844,5.94896469231898,5.98219913194088,5.91573025269709,5.94896469231898,1089562.52646262,0.0,1.0
1995-07-19,44.13,44.63,44.13,44.25,340178,5.86654328205669,5.93301216130047,5.86654328205669,5.88249581307519,2558926.8532145,0.0,1.0
1995-07-20,43.75,44.25,43.63,44.25,349200,5.81602693383141,5.88249581307519,5.8000744028129,5.88249581307519,2626793.19986156,0.0,1.0
1995-07-21,44.63,44.63,43.5,43.5,484267,5.93301216130047,5.93301216130047,5.78279249420951,5.78279249420951,3642810.03011843,0.0,1.0
1995-07-24,44.5,44.88,44.5,44.88,211600,5.91573025269709,5.96624660092237,5.91573025269709,5.96624660092237,1591722.3398932,0.0,1.0
1995-07-25,43.88,44.25,43.75,44.25,313467,5.83330884243479,5.88249581307519,5.81602693383141,5.88249581307519,2357998.23591352,0.0,1.0
1995-07-26,47.88,48.0,45.63,46.0,709867,6.36505987638509,6.3810124074036,6.06594991978805,6.11513689042845,5339844.81215958,0.0,1.0
1995-07-27,48.5,49.0,48.0,48.0,216844,6.44748128664739,6.51395016589118,6.3810124074036,6.3810124074036,1631169.3717949,0.0,1.0
1995-07-28,49.5,49.5,48.5,48.5,138267,6.58041904513496,6.58041904513496,6.44748128664739,6.44748128664739,1040088.24560498,0.0,1.0
1995-07-31,50.75,51.0,49.38,49.38,287378,6.74659124324443,6.77982568286633,6.56446651411645,6.56446651411645,2161748.49997083,0.0,1.0
1995-08-01,50.63,50.75,50.5,50.63,166578,6.73063871222592,6.74659124324443,6.71335680362254,6.73063871222592,1253052.57058001,0.0,1.0
1995-08-02,51.0,51.25,50.5,50.5,157778,6.77982568286633,6.81306012248822,6.71335680362254,6.71335680362254,1186856.17837273,0.0,1.0
1995-08-03,51.0,51.0,50.38,50.75,72844,6.77982568286633,6.77982568286633,6.69740427260403,6.74659124324443,547955.681130341,0.0,1.0
1995-08-04,51.5,51.63,51.0,51.0,64844,6.84629456211011,6.8635764707135,6.77982568286633,6.77982568286633,487777.142760088,0.0,1.0
1995-08-07,51.0,51.63,51.0,51.63,49778,6.77982568286633,6.8635764707135,6.77982568286633,6.8635764707135,374445.910374308,0.0,1.0
1995-08-08,51.0,51.25,50.75,51.0,143200,6.77982568286633,6.81306012248822,6.74659124324443,6.77982568286633,1077195.83682753,0.0,1.0
1995-08-09,51.75,51.75,51.13,51.25,91778,6.87952900173201,6.87952900173201,6.79710759146971,6.81306012248822,690383.236818138,0.0,1.0
1995-08-10,52.25,52.25,51.75,51.75,156044,6.94599788097579,6.94599788097579,6.87952900173201,6.87952900173201,1173812.48018098,0.0,1.0
1995-08-11,52.25,52.25,52.13,52.13,61467,6.94599788097579,6.94599788097579,6.93004534995729,6.93004534995729,462374.277250545,0.0,1.0
1995-08-14,52.88,52.88,52.25,52.25,59467,7.02974866882297,7.02974866882297,6.94599788097579,6.94599788097579,447329.642657981,0.0,1.0
1995-08-15,52.75,53.38,52.75,52.75,272978,7.01246676021958,7.09621754806675,7.01246676021958,7.01246676021958,2053427.13090438,0.0,1.0
1995-08-16,53.25,53.25,52.5,52.5,160844,7.07893563946337,7.07893563946337,6.97923232059769,6.97923232059769,1209919.60320313,0.0,1.0
1995-08-17,55.0,55.13,53.25,53.25,163244,7.31157671681663,7.32885862542001,7.07893563946337,7.07893563946337,1227973.1647142,0.0,1.0
1995-08-18,54.63,54.88,53.75,54.38,132578,7.26238974617622,7.29562418579812,7.14540451870716,7.22915530655433,997293.782506431,0.0,1.0
1995-08-21,54.88,55.25,54.75,54.75,340578,7.29562418579812,7.34481115643852,7.27834227719473,7.27834227719473,2561935.78013302,0.0,1.0
1995-08-22,54.63,54.88,54.5,54.88,62444,7.26238974617622,7.29562418579812,7.24510783757284,7.29562418579812,469723.581249012,0.0,1.0
1995-08-23,54.88,54.88,54.5,54.75,33244,7.29562418579812,7.29562418579812,7.24510783757284,7.27834227719473,250071.916197588,0.0,1.0
1995-08-24,54.63,54.88,54.38,54.75,81244,7.26238974617622,7.29562418579812,7.22915530655433,7.27834227719473,611143.146419108,0.0,1.0
1995-08-25,55.0,55.0,54.5,54.63,187244,7.31157671681663,7.31157671681663,7.24510783757284,7.26238974617622,1408508.77982496,0.0,1.0
1995-08-28,54.0,54.88,53.13,54.88,343244,7.17863895832905,7.29562418579812,7.06298310844486,7.29562418579812,2581990.2780449,0.0,1.0
1995-08-29,53.38,54.0,53.25,53.88,269467,7.09621754806675,7.17863895832905,7.07893563946337,7.16268642731054,2027016.27487713,0.0,1.0
1995-08-30,53.5,53.5,53.25,53.5,189067,7.11217007908526,7.11217007908526,7.07893563946337,7.11217007908526,1422221.96425609,0.0,1.0
1995-08-31,53.5,53.5,53.25,53.38,27600,7.11217007908526,7.11217007908526,7.07893563946337,7.09621754806675,207615.957377374,0.0,1.0
1995-09-01,53.25,53.5,53.0,53.25,178000,7.07893563946337,7.11217007908526,7.04570119984148,7.07893563946337,1338972.47873814,0.0,1.0
1995-09-05,53.38,53.5,52.88,53.0,177867,7.09621754806675,7.11217007908526,7.02974866882297,7.04570119984148,1337972.01053773,0.0,1.0
1995-09-06,53.0,53.13,52.88,53.13,223778,7.04570119984148,7.06298310844486,7.02974866882297,7.06298310844486,1683329.11992732,0.0,1.0
1995-09-07,52.88,53.0,52.75,53.0,196000,7.02974866882297,7.04570119984148,7.01246676021958,7.04570119984148,1474374.19007121,0.0,1.0
1995-09-08,52.63,52.88,52.63,52.88,152044,6.99651422920107,7.02974866882297,6.99651422920107,7.02974866882297,1143723.21099585,0.0,1.0
1995-09-11,52.75,52.88,52.5,52.5,171867,7.01246676021958,7.02974866882297,6.97923232059769,6.97923232059769,1292838.10676004,0.0,1.0
1995-09-12,53.0,53.13,52.63,52.75,346844,7.04570119984148,7.06298310844486,6.99651422920107,7.01246676021958,2609070.62031152,0.0,1.0
1995-09-13,54.5,54.63,53.0,53.13,254800,7.24510783757284,7.26238974617622,7.04570119984148,7.06298310844486,1916686.44709257,0.0,1.0
1995-09-14,55.88,56.13,55.0,55.0,252400,7.42856194428569,7.46179638390759,7.31157671681663,7.31157671681663,1898632.88558149,0.0,1.0
1995-09-15,55.75,55.88,55.63,55.88,92178,7.41128003568231,7.42856194428569,7.3953275046638,7.42856194428569,693392.163736651,0.0,1.0
1995-09-18,56.0,56.0,55.63,55.75,114044,7.4445144753042,7.4445144753042,7.3953275046638,7.41128003568231,857875.153737146,0.0,1.0
1995-09-19,55.75,55.75,55.63,55.75,70267,7.41128003568231,7.41128003568231,7.3953275046638,7.41128003568231,528570.669457823,0.0,1.0
1995-09-20,56.0,56.0,55.63,55.75,10178,7.4445144753042,7.4445144753042,7.3953275046638,7.41128003568231,76562.1454415548,0.0,1.0
1995-09-21,56.5,56.63,56.0,56.25,218178,7.51098335454799,7.52826526315137,7.4445144753042,7.47774891492609,1641204.14306814,0.0,1.0
1995-09-22,56.13,56.25,55.88,56.25,99867,7.46179638390759,7.47774891492609,7.42856194428569,7.47774891492609,751231.26142776,0.0,1.0
1995-09-25,56.13,56.5,56.13,56.25,71644,7.46179638390759,7.51098335454799,7.46179638390759,7.47774891492609,538928.900374803,0.0,1.0
1995-09-26,55.75,56.0,55.63,56.0,112444,7.41128003568231,7.4445144753042,7.3953275046638,7.4445144753042,845839.446063095,0.0,1.0
1995-09-27,55.63,55.88,55.63,55.88,88000,7.3953275046638,7.42856194428569,7.3953275046638,7.42856194428569,661963.922072786,0.0,1.0
1995-09-28,55.88,56.0,55.13,55.38,100844,7.43255007704032,7.44851117240977,7.33279323098126,7.36604551300095,758173.528814481,0.03,1.0
1995-09-29,55.38,55.75,55.13,55.63,158978,7.36604551300095,7.41525889039008,7.33279323098126,7.39929779502063,1195241.27626699,0.0,1.0
1995-10-02,55.13,55.25,54.88,55.25,64800,7.33279323098126,7.34875432635071,7.29954094896157,7.34875432635071,487184.608575407,0.0,1.0
1995-10-03,55.13,55.13,54.63,55.0,63244,7.33279323098126,7.33279323098126,7.26628866694189,7.31550204433102,475486.1633448,0.0,1.0
1995-10-04,55.13,55.25,55.0,55.13,67778,7.33279323098126,7.34875432635071,7.31550204433102,7.33279323098126,509574.049383086,0.0,1.0
1995-10-05,55.75,55.88,55.13,55.25,80178,7.41525889039008,7.43255007704032,7.33279323098126,7.34875432635071,602800.733740108,0.0,1.0
1995-10-06,56.13,56.13,55.88,55.88,41467,7.46580235906001,7.46580235906001,7.43255007704032,7.43255007704032,311760.558083278,0.0,1.0
1995-10-09,56.25,56.38,56.0,56.13,159378,7.48176345442945,7.49905464107969,7.44851117240977,7.46580235906001,1198248.58866561,0.0,1.0
1995-10-10,56.0,56.25,55.75,56.25,143378,7.44851117240977,7.48176345442945,7.41525889039008,7.48176345442945,1077956.09272106,0.0,1.0
1995-10-11,56.63,56.63,56.0,56.0,198400,7.53230692309938,7.53230692309938,7.44851117240977,7.44851117240977,1491626.94971236,0.0,1.0
1995-10-12,57.5,57.5,56.63,56.63,165644,7.64802486452789,7.64802486452789,7.53230692309938,7.53230692309938,1245358.13738989,0.0,1.0
1995-10-13,57.5,57.63,57.38,57.38,55600,7.64802486452789,7.66531605117812,7.63206376915844,7.63206376915844,418016.423407294,0.0,1.0
1995-10-16,57.88,58.13,57.63,57.75,97200,7.69856833319781,7.7318206152175,7.66531605117812,7.68127714654757,730776.912863111,0.0,1.0
1995-10-17,57.5,57.88,57.5,57.88,62444,7.64802486452789,7.69856833319781,7.64802486452789,7.69856833319781,469471.538547573,0.0,1.0
1995-10-18,57.25,57.63,57.25,57.63,85600,7.6147725825082,7.66531605117812,7.6147725825082,7.66531605117812,643564.853303316,0.0,1.0
1995-10-19,57.0,57.25,57.0,57.25,5644,7.58152030048851,7.6147725825082,7.58152030048851,7.6147725825082,42433.1779444383,0.0,1.0
1995-10-20,56.38,56.88,56.38,56.88,94800,7.49905464107969,7.56555920511907,7.49905464107969,7.56555920511907,712733.038471429,0.0,1.0
1995-10-23,55.75,56.38,55.75,56.38,162000,7.41525889039008,7.49905464107969,7.41525889039008,7.49905464107969,1217961.52143852,0.0,1.0
1995-10-24,55.25,55.88,55.13,55.88,141867,7.34875432635071,7.43255007704032,7.33279323098126,7.43255007704032,1066595.9701353,0.0,1.0
1995-10-25,55.63,55.63,55.13,55.25,362400,7.39929779502063,7.39929779502063,7.33279323098126,7.34875432635071,2724625.03314394,0.0,1.0
1995-10-26,54.63,55.5,54.5,55.5,120400,7.26628866694189,7.3820066083704,7.24899748029165,7.3820066083704,905201.031982701,0.0,1.0
1995-10-27,54.38,54.5,53.75,54.5,210044,7.2330363849222,7.24899748029165,7.14924063423259,7.24899748029165,1579169.813636,0.0,1.0
1995-10-30,53.63,54.38,53.38,54.38,224800,7.13327953886314,7.2330363849222,7.10002725684345,7.2330363849222,1690109.56802086,0.0,1.0
1995-10-31,51.38,53.63,51.38,53.63,252578,6.83400900068596,7.13327953886314,6.83400900068596,7.13327953886314,1898952.37754258,0.0,1.0
1995-11-01,53.38,53.5,51.5,51.5,1062000,7.10002725684345,7.1159883522129,6.84997009605541,6.84997009605541,7984414.41831918,0.0,1.0
1995-11-02,54.0,54.13,53.25,53.38,468844,7.18249291625228,7.19978410290251,7.08273607019322,7.10002725684345,3524900.93553901,0.0,1.0
1995-11-03,54.25,54.63,54.13,54.25,585867,7.21574519827196,7.26628866694189,7.19978410290251,7.21574519827196,4404712.73259642,0.0,1.0
1995-11-06,54.5,54.5,54.0,54.13,422178,7.24899748029165,7.24899748029165,7.18249291625228,7.19978410290251,3174052.83455476,0.0,1.0
1995-11-07,53.88,54.5,53.75,54.5,667600,7.16653182088283,7.24899748029165,7.14924063423259,7.24899748029165,5019204.39328614,0.0,1.0
1995-11-08,53.88,54.13,53.88,53.88,615378,7.16653182088283,7.19978410290251,7.16653182088283,7.16653182088283,4626584.72308514,0.0,1.0
1995-11-09,53.5,53.88,53.25,53.88,406578,7.1159883522129,7.16653182088283,7.08273607019322,7.16653182088283,3056767.65100883,0.0,1.0
1995-11-10,53.38,53.5,53.25,53.5,211778,7.10002725684345,7.1159883522129,7.08273607019322,7.1159883522129,1592206.51288399,0.0,1.0
1995-11-13,53.63,53.75,53.38,53.5,242667,7.13327953886314,7.14924063423259,7.10002725684345,7.1159883522129,1824438.69458593,0.0,1.0
1995-11-14,53.88,53.88,53.25,53.38,318267,7.16653182088283,7.16653182088283,7.08273607019322,7.10002725684345,2392820.7379239,0.0,1.0
1995-11-15,53.63,55.0,53.38,55.0,180267,7.13327953886314,7.31550204433102,7.10002725684345,7.31550204433102,1355297.96040221,0.0,1.0
1995-11-16,53.0,53.63,52.88,53.63,215644,7.04948378817353,7.13327953886314,7.03352269280408,7.13327953886314,1621272.18721659,0.0,1.0
1995-11-17,52.88,53.25,52.75,52.75,231867,7.03352269280408,7.08273607019322,7.01623150615384,7.01623150615384,1743241.25982336,0.0,1.0
1995-11-20,51.88,53.0,51.63,53.0,112267,6.90051356472534,7.04948378817353,6.86726128270565,7.04948378817353,844054.852637889,0.0,1.0
1995-11-21,51.5,52.0,51.38,52.0,231067,6.84997009605541,6.91647466009479,6.83400900068596,6.91647466009479,1737226.63502614,0.0,1.0
1995-11-22,51.25,52.0,51.13,51.63,156000,6.81671781403573,6.91647466009479,6.80075671866628,6.86726128270565,1172851.83545931,0.0,1.0
1995-11-24,51.13,51.63,51.13,51.25,16267,6.80075671866628,6.86726128270565,6.80075671866628,6.81671781403573,122299.87697062,0.0,1.0
1995-11-27,51.75,51.75,51.13,51.13,327644,6.8832223780751,6.8832223780751,6.80075671866628,6.80075671866628,2463319.65882841,0.0,1.0
1995-11-28,51.75,52.0,51.5,51.88,168267,6.8832223780751,6.91647466009479,6.84997009605541,6.90051356472534,1265078.5884438,0.0,1.0
1995-11-29,54.25,54.25,52.0,52.0,441644,7.21574519827196,7.21574519827196,6.91647466009479,6.91647466009479,3320403.69243329,0.0,1.0
1995-11-30,54.0,54.88,53.75,54.5,304800,7.18249291625228,7.29954094896157,7.14924063423259,7.24899748029165,2291572.04774358,0.0,1.0
1995-12-01,54.13,54.75,54.0,54.0,486667,7.19978410290251,7.28224976231134,7.18249291625228,7.18249291625228,3658899.25774024,0.0,1.0
1995-12-04,53.88,54.25,53.63,54.0,371067,7.16653182088283,7.21574519827196,7.13327953886314,7.18249291625228,2789785.9745409,0.0,1.0
1995-12-05,55.5,55.5,54.13,54.13,388000,7.3820066083704,7.3820066083704,7.19978410290251,7.19978410290251,2917093.02665521,0.0,1.0
1995-12-06,56.25,56.38,54.88,55.5,400578,7.48176345442945,7.49905464107969,7.29954094896157,7.3820066083704,3011657.96502962,0.0,1.0
1995-12-07,56.88,57.25,56.25,56.25,184444,7.56555920511907,7.6147725825082,7.48176345442945,7.48176345442945,1386701.82012473,0.0,1.0
1995-12-08,56.75,57.0,56.0,56.88,85778,7.54826801846883,7.58152030048851,7.44851117240977,7.56555920511907,644903.107320698,0.0,1.0
1995-12-11,56.13,56.5,55.88,56.5,197467,7.46580235906001,7.51501573644914,7.43255007704032,7.51501573644914,1484612.39354259,0.0,1.0
1995-12-12,55.88,56.13,55.5,56.13,71467,7.43255007704032,7.46580235906001,7.3820066083704,7.46580235906001,537308.9879793,0.0,1.0
1995-12-13,56.25,56.25,55.75,55.75,231378,7.48176345442945,7.48176345442945,7.41525889039008,7.41525889039008,1739564.82041606,0.0,1.0
1995-12-14,56.5,57.0,56.25,56.25,160267,7.51501573644914,7.58152030048851,7.48176345442945,7.48176345442945,1204932.34047152,0.0,1.0
1995-12-15,55.63,56.38,55.38,56.13,216000,7.39929779502063,7.49905464107969,7.36604551300095,7.46580235906001,1623948.69525136,0.0,1.0
1995-12-18,53.5,55.13,53.5,55.0,471244,7.1159883522129,7.33279323098126,7.1159883522129,7.31550204433102,3542944.8099307,0.0,1.0
1995-12-19,52.13,53.25,52.0,53.25,437467,6.93376584674502,7.08273607019322,6.91647466009479,7.08273607019322,3288999.83271077,0.0,1.0
1995-12-20,52.38,52.63,50.88,52.13,1118044,6.96701812876471,7.0002704107844,6.76750443664659,6.93376584674502,8405768.95848892,0.0,1.0
1995-12-21,53.13,53.25,52.25,52.25,847778,7.06677497482377,7.08273607019322,6.94972694211447,6.94972694211447,6373833.22667965,0.0,1.0
1995-12-22,53.0,53.38,53.0,53.25,54578,7.04948378817353,7.10002725684345,7.04948378817353,7.08273607019322,410332.740228836,0.0,1.0
1995-12-26,52.88,53.13,52.5,53.13,92667,7.03352269280408,7.06677497482377,6.98297922413416,7.06677497482377,696696.545105822,0.0,1.0
1995-12-27,53.75,54.38,52.75,52.75,145778,7.15323090807495,7.23707342848588,7.02014754234333,7.02014754234333,1095388.58743603,0.03,1.0
1995-12-28,54.75,54.75,53.5,53.63,174578,7.28631427380658,7.28631427380658,7.11996006664205,7.13726090418716,1311794.29555494,0.0,1.0
1995-12-29,54.75,55.13,54.5,54.75,139467,7.28631427380658,7.3368859527846,7.25304343237367,7.28631427380658,1047967.18382706,0.0,1.0
1996-01-02,54.37,54.5,53.75,54.5,245452,7.23574259482856,7.25304343237367,7.15323090807495,7.25304343237367,1844347.70379172,0.0,1.0
1996-01-03,53.75,54.37,53.75,54.37,236267,7.15323090807495,7.23574259482856,7.15323090807495,7.23574259482856,1775330.81389338,0.0,1.0
1996-01-04,54.375,54.5,53.75,54.5,257644,7.23640801165722,7.25304343237367,7.15323090807495,7.25304343237367,1935959.45356206,0.0,1.0
1996-01-05,53.75,54.375,53.75,54.375,338178,7.15323090807495,7.23640801165722,7.15323090807495,7.23640801165722,2541098.94306372,0.0,1.0
1996-01-08,53.37,53.5,53.37,53.5,1867,7.10265922909693,7.11996006664205,7.10265922909693,7.11996006664205,14028.8005922915,0.0,1.0
1996-01-09,53.87,54.25,53.12,53.63,169630,7.16920091196275,7.21977259094077,7.06938838766403,7.13726090418716,1274614.59264618,0.0,1.0
1996-01-10,53.375,53.5,53.375,53.5,481467,7.10332464592559,7.11996006664205,7.10332464592559,7.11996006664205,3617784.96773906,0.0,1.0
1996-01-11,53.875,54.25,53.125,53.625,318844,7.16986632879141,7.21977259094077,7.07005380449269,7.1365954873585,2395821.58331473,0.0,1.0
1996-01-12,53.125,54.0,53.0,53.625,78844,7.07005380449269,7.18650174950786,7.05341838377623,7.1365954873585,592440.682323853,0.0,1.0
1996-01-15,52.5,52.88,52.44,52.88,70785,6.98687670091042,7.03744837988844,6.97889169896652,7.03744837988844,531884.654485997,0.0,1.0
1996-01-16,53.5,53.5,52.75,52.75,217778,7.11996006664205,7.11996006664205,7.02014754234333,7.02014754234333,1636402.8577333,0.0,1.0
1996-01-17,52.5,52.875,52.4375,52.875,25467,6.98687670091042,7.03678296305978,6.97855899055219,7.03678296305978,191361.255856394,0.0,1.0
1996-01-18,53.5,53.5,52.75,52.75,224044,7.11996006664205,7.11996006664205,7.02014754234333,7.02014754234333,1683486.12742333,0.0,1.0
1996-01-19,53.375,53.625,53.25,53.375,90267,7.10332464592559,7.1365954873585,7.08668922520914,7.10332464592559,678274.099123932,0.0,1.0
1996-01-22,55.25,55.62,53.5,53.5,634163,7.35285595667239,7.4020968019931,7.11996006664205,7.11996006664205,4765156.00964616,0.0,1.0
1996-01-23,56.12,56.25,55.38,55.38,504000,7.46863848485891,7.48593932240402,7.37015679421751,7.37015679421751,3787099.89208084,0.0,1.0
1996-01-24,55.25,55.625,53.5,53.5,412178,7.35285595667239,7.40276221882175,7.11996006664205,7.11996006664205,3097141.38753591,0.0,1.0
1996-01-25,56.125,56.25,55.375,55.375,134044,7.46930390168757,7.48593932240402,7.36949137738885,7.36949137738885,1007218.28955175,0.0,1.0
1996-01-26,56.625,57.0,56.5,56.75,118000,7.53584558455338,7.58575184670274,7.51921016383693,7.55248100526983,886662.276320515,0.0,1.0
1996-01-29,57.13,57.5,57.0,57.13,141778,7.60305268424785,7.65229352956855,7.58575184670274,7.60305268424785,1065332.23908619,0.0,1.0
1996-01-30,58.87,58.87,57.38,57.38,112978,7.83461774062088,7.83461774062088,7.63632352568076,7.63632352568076,848926.530967281,0.0,1.0
1996-01-31,57.125,57.5,57.0,57.125,433600,7.60238726741919,7.65229352956855,7.58575184670274,7.60238726741919,3258108.16112352,0.0,1.0
1996-02-01,58.875,58.875,57.375,57.375,222267,7.83528315744954,7.83528315744954,7.6356581088521,7.6356581088521,1670133.59466891,0.0,1.0
1996-02-02,59.625,60.125,59.375,59.625,463200,7.93509568174826,8.00163736461407,7.90182484031535,7.93509568174826,3480525.13891239,0.0,1.0
1996-02-05,59.75,60.75,59.75,60.75,250578,7.95173110246472,8.08481446819634,7.95173110246472,8.08481446819634,1882864.91420205,0.0,1.0
1996-02-06,59.375,59.875,59.375,59.875,252000,7.90182484031535,7.96836652318117,7.90182484031535,7.96836652318117,1893549.94604042,0.0,1.0
1996-02-07,56.875,58.125,55.125,56.25,5562978,7.56911642598629,7.73547063315082,7.33622053595594,7.48593932240402,41800701.1576351,0.0,1.0
1996-02-08,57.125,57.875,56.875,56.875,1511644,7.60238726741919,7.70219979171791,7.56911642598629,7.56911642598629,11358624.6612394,0.0,1.0
1996-02-09,57.5,57.75,57.25,57.375,814800,7.65229352956855,7.68556437100146,7.61902268813565,7.6356581088521,6122478.15886403,0.0,1.0
1996-02-12,57.625,57.75,57.0,57.75,838444,7.66892895028501,7.68556437100146,7.58575184670274,7.68556437100146,6300141.23395998,0.0,1.0
1996-02-13,57.75,57.75,57.25,57.625,460844,7.68556437100146,7.68556437100146,7.61902268813565,7.66892895028501,3462821.94973433,0.0,1.0
1996-02-14,58.5,58.5,57.625,57.625,805600,7.78537689530018,7.78537689530018,7.66892895028501,7.66892895028501,6053348.55765938,0.0,1.0
1996-02-15,58.625,58.75,58.25,58.375,700444,7.80201231601663,7.81864773673309,7.75210605386727,7.76874147458373,5263197.21589023,0.0,1.0
1996-02-16,58.75,58.75,58.5,58.5,649600,7.81864773673309,7.81864773673309,7.78537689530018,7.78537689530018,4881150.97201531,0.0,1.0
1996-02-20,58.25,58.625,58.125,58.625,646178,7.75210605386727,7.80201231601663,7.73547063315082,7.80201231601663,4855437.76600202,0.0,1.0
1996-02-21,58.125,58.125,57.125,58.125,738400,7.73547063315082,7.73547063315082,7.60238726741919,7.73547063315082,5548401.90538193,0.0,1.0
1996-02-22,58.625,58.625,58.0,58.125,492267,7.80201231601663,7.80201231601663,7.71883521243437,7.73547063315082,3698937.10828365,0.0,1.0
1996-02-23,59.25,59.25,58.625,58.625,630844,7.8851894195989,7.8851894195989,7.80201231601663,7.80201231601663,4740216.75460287,0.0,1.0
1996-02-26,60.125,60.125,59.125,59.125,435644,8.00163736461407,8.00163736461407,7.86855399888245,7.86855399888245,3273466.95513029,0.0,1.0
1996-02-27,59.625,60.0,59.5,60.0,260178,7.93509568174826,7.98500194389762,7.91846026103181,7.98500194389762,1955000.15024169,0.0,1.0
1996-02-28,60.375,60.375,59.75,59.875,386178,8.03490820604698,8.03490820604698,7.95173110246472,7.96836652318117,2901775.1232619,0.0,1.0
1996-02-29,60.25,60.75,60.0,60.375,289600,8.01827278533053,8.08481446819634,7.98500194389762,8.03490820604698,2176079.62052899,0.0,1.0
1996-03-01,60.38,60.75,60.25,60.38,164178,8.03557362287564,8.08481446819634,8.01827278533053,8.03557362287564,1233647.78984533,0.0,1.0
1996-03-04,59.87,60.38,59.87,60.38,284385,7.96770110635251,8.03557362287564,7.96770110635251,8.03557362287564,2136893.65636788,0.0,1.0
1996-03-05,60.25,60.25,59.75,59.87,335052,8.01827278533053,8.01827278533053,7.95173110246472,7.96770110635251,2517609.90682831,0.0,1.0
1996-03-06,59.875,60.375,59.875,60.375,270000,7.96836652318117,8.03490820604698,7.96836652318117,8.03490820604698,2028803.51361474,0.0,1.0
1996-03-07,60.25,60.25,59.75,59.875,223778,8.01827278533053,8.01827278533053,7.95173110246472,7.96836652318117,1681487.38025807,0.0,1.0
1996-03-08,60.625,60.875,60.25,60.25,183644,8.06817904747989,8.1014498889128,8.01827278533053,8.01827278533053,1379917.00908987,0.0,1.0
1996-03-11,59.37,59.75,59.37,59.75,83852,7.9011594234867,7.95173110246472,7.9011594234867,7.95173110246472,630071.230457862,0.0,1.0
1996-03-12,58.5,59.25,58.12,59.25,136800,7.78537689530018,7.8851894195989,7.73480521632216,7.8851894195989,1027927.1135648,0.0,1.0
1996-03-13,59.375,59.75,59.375,59.75,50178,7.90182484031535,7.95173110246472,7.90182484031535,7.95173110246472,377041.861874668,0.0,1.0
1996-03-14,58.5,59.25,58.125,59.0,439867,7.78537689530018,7.8851894195989,7.73547063315082,7.85191857816599,3305198.94490064,0.0,1.0
1996-03-15,58.625,58.625,58.375,58.375,134044,7.80201231601663,7.80201231601663,7.76874147458373,7.76874147458373,1007218.28955176,0.0,1.0
1996-03-18,60.0,60.0,59.63,59.63,103052,7.98500194389762,7.98500194389762,7.93576109857692,7.93576109857692,774341.702537133,0.0,1.0
1996-03-19,59.13,60.0,59.0,60.0,86844,7.86921941571111,7.98500194389762,7.85191857816599,7.98500194389762,652553.379023549,0.0,1.0
1996-03-20,60.0,60.0,59.625,59.625,161467,7.98500194389762,7.98500194389762,7.93509568174826,7.93509568174826,1213277.09975123,0.0,1.0
1996-03-21,59.125,60.0,59.0,59.75,162844,7.86855399888245,7.98500194389762,7.85191857816599,7.95173110246472,1223623.99767066,0.0,1.0
1996-03-22,59.875,60.0,59.125,59.125,271778,7.96836652318117,7.98500194389762,7.86855399888245,7.86855399888245,2042163.56045624,0.0,1.0
1996-03-25,62.37,62.75,61.87,62.0,310252,8.30040952068158,8.3509811996596,8.23386783781576,8.25116867536088,2331260.54705926,0.0,1.0
1996-03-26,62.5,62.63,61.87,62.37,110963,8.31771035822669,8.3350111957718,8.23386783781576,8.30040952068158,833785.645486045,0.0,1.0
1996-03-27,62.375,62.75,61.875,62.0,266178,8.30107493751024,8.3509811996596,8.23453325464442,8.25116867536088,2000084.67276646,0.0,1.0
1996-03-28,62.5,62.625,61.875,62.375,224044,8.32170285919864,8.33834626491704,8.23848583060665,8.30505945348024,1682678.44177128,0.03,1.0
1996-03-29,63.0,63.0,62.125,62.5,278444,8.38827648207223,8.38827648207223,8.27177264204345,8.32170285919864,2091248.66562177,0.0,1.0
1996-04-01,64.12,64.5,63.5,64.5,125867,8.53740139730907,8.587997350693,8.45485010494582,8.587997350693,945321.844952001,0.0,1.0
1996-04-02,64.125,64.5,63.5,64.25,434178,8.5380671335378,8.587997350693,8.45485010494582,8.5547105392562,3260886.07814256,0.0,1.0
1996-04-03,64.75,64.875,63.625,63.875,464044,8.62128416212979,8.63792756784819,8.47149351066421,8.50478032210101,3485194.1352293,0.0,1.0
1996-04-04,63.875,64.875,63.5,64.875,206400,8.50478032210101,8.63792756784819,8.45485010494582,8.63792756784819,1550163.49637389,0.0,1.0
1996-04-08,62.5,62.5,61.75,62.0,187852,8.32170285919864,8.32170285919864,8.22184242488825,8.25512923632505,1410859.07519781,0.0,1.0
1996-04-09,62.5,62.5,61.75,62.0,139867,8.32170285919864,8.32170285919864,8.22184242488825,8.25512923632505,1050468.59373705,0.0,1.0
1996-04-10,62.5,62.75,62.375,62.5,165600,8.32170285919864,8.35498967063543,8.30505945348024,8.32170285919864,1243735.82848603,0.0,1.0
1996-04-11,61.5,62.375,61.5,62.375,157467,8.18855561345146,8.30505945348024,8.18855561345146,8.30505945348024,1182653.07792397,0.0,1.0
1996-04-12,60.25,61.5,60.125,61.5,856000,8.02212155626749,8.18855561345146,8.00547815054909,8.18855561345146,6428972.64000026,0.0,1.0
1996-04-15,62.37,63.0,62.25,63.0,165600,8.30439371725151,8.38827648207223,8.28841604776184,8.38827648207223,1243735.82848603,0.0,1.0
1996-04-16,62.375,63.0,62.25,62.25,198400,8.30505945348024,8.38827648207223,8.28841604776184,8.28841604776184,1490079.63992529,0.0,1.0
1996-04-17,62.75,63.125,62.375,62.375,209067,8.35498967063543,8.40491988779062,8.30505945348024,8.30505945348024,1570193.95201745,0.0,1.0
1996-04-18,63.0,63.875,62.625,62.75,113644,8.38827648207223,8.50478032210101,8.33834626491704,8.35498967063543,853521.222780595,0.0,1.0
1996-04-19,63.25,63.5,62.875,62.875,174844,8.42156329350902,8.45485010494582,8.37163307635383,8.37163307635383,1313162.72461239,0.0,1.0
1996-04-22,63.38,63.5,63.0,63.38,97778,8.43887243545616,8.45485010494582,8.38827648207223,8.43887243545616,734359.914478908,0.0,1.0
1996-04-23,63.375,63.5,63.0,63.375,321067,8.43820669922742,8.45485010494582,8.38827648207223,8.43820669922742,2411367.94229786,0.0,1.0
1996-04-24,63.5,63.875,63.5,63.5,215644,8.45485010494582,8.50478032210101,8.45485010494582,8.45485010494582,1619590.39250025,0.0,1.0
1996-04-25,63.0,63.75,62.75,63.5,210844,8.38827648207223,8.48813691638261,8.35498967063543,8.45485010494582,1583540.07863109,0.0,1.0
1996-04-26,62.5,63.0,62.375,63.0,267600,8.32170285919864,8.38827648207223,8.30505945348024,8.38827648207223,2009804.99820569,0.0,1.0
1996-04-29,63.0,63.5,62.25,62.25,463852,8.38827648207223,8.45485010494582,8.28841604776184,8.28841604776184,3483752.12267453,0.0,1.0
1996-04-30,63.0,63.5,62.25,62.25,117244,8.38827648207223,8.45485010494582,8.28841604776184,8.28841604776184,880558.958182465,0.0,1.0
1996-05-01,62.75,63.25,62.625,63.125,369378,8.35498967063543,8.42156329350902,8.33834626491704,8.40491988779062,2774206.8409089,0.0,1.0
1996-05-02,62.75,63.88,62.5,63.62,258044,8.35498967063543,8.50544605832975,8.32170285919864,8.47082777443548,1938034.83167784,0.0,1.0
1996-05-03,63.5,63.75,62.875,62.875,204267,8.45485010494582,8.48813691638261,8.37163307635383,8.37163307635383,1534143.63814829,0.0,1.0
1996-05-06,63.38,63.5,63.0,63.12,46044,8.43887243545616,8.45485010494582,8.38827648207223,8.40425415156189,345812.63578992,0.0,1.0
1996-05-07,63.0,63.5,62.63,63.12,261867,8.38827648207223,8.45485010494582,8.33901200114577,8.40425415156189,1966747.40457821,0.0,1.0
1996-05-08,63.375,63.5,63.0,63.125,399067,8.43820669922742,8.45485010494582,8.38827648207223,8.40491988779062,2997185.54267171,0.0,1.0
1996-05-09,63.0,63.5,62.625,63.125,186267,8.38827648207223,8.45485010494582,8.33834626491704,8.40491988779062,1398954.96113894,0.0,1.0
1996-05-10,63.375,63.375,61.375,62.75,509778,8.43820669922742,8.43820669922742,8.17191220773306,8.35498967063543,3828678.52158184,0.0,1.0
1996-05-13,63.12,63.25,62.63,63.25,122667,8.40425415156189,8.42156329350902,8.33901200114577,8.42156329350902,921288.302372561,0.0,1.0
1996-05-14,63.25,63.5,62.87,63.0,221600,8.42156329350902,8.45485010494582,8.37096734012509,8.38827648207223,1664322.82362624,0.0,1.0
1996-05-15,63.125,63.25,62.625,63.25,184178,8.40491988779062,8.42156329350902,8.33834626491704,8.42156329350902,1383265.5641238,0.0,1.0
1996-05-16,63.25,63.5,62.875,63.0,93600,8.42156329350902,8.45485010494582,8.37163307635383,8.38827648207223,702981.120448627,0.0,1.0
1996-05-17,64.625,64.875,63.375,63.375,137644,8.60464075641139,8.63792756784819,8.43820669922742,8.43820669922742,1033772.7921264,0.0,1.0
1996-05-20,63.75,64.5,63.75,64.5,103467,8.48813691638261,8.587997350693,8.48813691638261,8.587997350693,777087.04689592,0.0,1.0
1996-05-21,63.25,64.0,63.0,63.88,210430,8.42156329350902,8.52142372781941,8.38827648207223,8.50544605832975,1580430.73905988,0.0,1.0
1996-05-22,63.75,64.5,63.75,64.125,179200,8.48813691638261,8.587997350693,8.48813691638261,8.5380671335378,1345878.38444865,0.0,1.0
1996-05-23,63.25,64.0,63.0,63.875,206800,8.42156329350902,8.52142372781941,8.38827648207223,8.50478032210101,1553167.68919633,0.0,1.0
1996-05-24,63.5,63.625,63.125,63.375,92978,8.45485010494582,8.47149351066421,8.40491988779062,8.43820669922742,698309.600609748,0.0,1.0
1996-05-28,64.5,65.25,64.25,65.0,78400,8.587997350693,8.68785778500338,8.5547105392562,8.65457097356658,588821.793196285,0.0,1.0
1996-05-29,63.38,64.37,63.0,64.37,104000,8.43887243545616,8.57068820874586,8.38827648207223,8.57068820874586,781090.133831807,0.0,1.0
1996-05-30,64.5,65.25,64.25,65.0,72578,8.587997350693,8.68785778500338,8.5547105392562,8.65457097356658,545095.766665816,0.0,1.0
1996-05-31,63.375,64.375,63.0,64.375,55200,8.43820669922742,8.5713539449746,8.38827648207223,8.5713539449746,414578.609495344,0.0,1.0
1996-06-03,66.87,67.25,63.88,63.88,246578,8.90355632311381,8.95415227649774,8.50544605832975,8.50544605832975,1851919.64442288,0.0,1.0
1996-06-04,66.875,67.25,63.875,63.875,1145067,8.90422205934254,8.95415227649774,8.50478032210101,8.50478032210101,8600005.15650372,0.0,1.0
1996-06-05,70.375,70.5,69.0,70.0,530400,9.37023741945767,9.38688082517606,9.1871599565553,9.32030720230247,3983559.68254222,0.0,1.0
1996-06-06,70.875,71.5,70.375,71.5,448267,9.43681104233126,9.52002807092324,9.37023741945767,9.52002807092324,3366701.2598306,0.0,1.0
1996-06-07,72.25,72.5,70.625,70.75,432978,9.61988850523363,9.65317531667042,9.40352423089446,9.42016763661286,3251873.49967527,0.0,1.0
1996-06-10,72.37,72.37,71.62,71.88,163585,9.63586617472329,9.63586617472329,9.53600574041291,9.57062402430717,1228602.20714304,0.0,1.0
1996-06-11,74.25,74.5,72.0,72.37,213867,9.88618299672798,9.91946980816478,9.58660169379683,9.63586617472329,1606244.26588661,0.0,1.0
1996-06-12,74.25,74.5,72.0,72.375,467778,9.88618299672798,9.91946980816478,9.58660169379683,9.63653191095202,3513238.27522669,0.0,1.0
1996-06-13,75.25,75.75,74.25,74.25,535200,10.0193302424752,10.0859038653488,9.88618299672798,9.88618299672798,4019609.99641136,0.0,1.0
1996-06-14,75.125,75.375,74.375,75.125,337244,10.0026868367568,10.0359736481936,9.90282640244638,10.0026868367568,2532865.01051897,0.0,1.0
1996-06-17,74.75,75.25,74.25,74.88,122844,9.95275661960157,10.0193302424752,9.88618299672798,9.9700657615487,922617.657696486,0.0,1.0
1996-06-18,74.75,75.25,74.25,74.875,164044,9.95275661960157,10.0193302424752,9.88618299672798,9.96940002531997,1232049.51840678,0.0,1.0
1996-06-19,74.375,74.875,74.25,74.875,190844,9.90282640244638,9.96940002531997,9.88618299672798,9.96940002531997,1433330.43750959,0.0,1.0
1996-06-20,75.25,75.5,74.375,74.375,267244,10.0193302424752,10.052617053912,9.90282640244638,9.90282640244638,2007131.26659372,0.0,1.0
1996-06-21,75.0,75.5,74.875,75.25,265244,9.98604343103837,10.052617053912,9.96940002531997,10.0193302424752,1992110.30248158,0.0,1.0
1996-06-24,74.88,75.25,74.75,74.88,169067,9.9700657615487,10.0193302424752,9.95275661960157,9.9700657615487,1269774.66977444,0.0,1.0
1996-06-25,74.875,75.25,74.75,74.875,302044,9.96940002531997,10.0193302424752,9.95275661960157,9.96940002531997,2268496.04214514,0.0,1.0
1996-06-26,74.75,75.25,74.5,74.75,364000,9.95275661960157,10.0193302424752,9.91946980816478,9.95275661960157,2733815.46841133,0.0,1.0
1996-06-27,72.5,74.5,72.5,74.5,465867,9.65716973404284,9.92357441636126,9.65716973404284,9.92357441636126,3497438.52807487,0.03,1.0
1996-06-28,72.125,72.75,71.5,72.125,309867,9.60721885610813,9.69047031933264,9.52396739288363,9.60721885610813,2326287.94136304,0.0,1.0
1996-07-01,72.37,72.5,72.0,72.13,146785,9.63985342969214,9.65716973404284,9.59056856346323,9.60788486781393,1101970.12096472,0.0,1.0
1996-07-02,71.5,72.63,71.5,72.25,161185,9.52396739288363,9.67448603839353,9.52396739288363,9.62386914875303,1210076.32896889,0.0,1.0
1996-07-03,72.375,72.5,72.0,72.125,165244,9.64051944139793,9.65716973404284,9.59056856346323,9.60721885610813,1240548.76635006,0.0,1.0
1996-07-05,71.0,71.875,71.0,71.75,60400,9.45736622230402,9.57391827081833,9.45736622230402,9.55726797817343,453445.483573042,0.0,1.0
1996-07-08,68.38,69.62,68.25,69.62,227644,9.10837608846688,9.27354699150431,9.09105978411619,9.27354699150431,1709009.0010348,0.0,1.0
1996-07-09,69.62,69.75,67.63,68.38,354252,9.27354699150431,9.290863295855,9.00847433259748,9.10837608846688,2659502.80540923,0.0,1.0
1996-07-10,68.375,69.625,68.25,69.625,261067,9.10771007676109,9.2742130032101,9.09105978411619,9.2742130032101,1959928.0142378,0.0,1.0
1996-07-11,69.625,69.75,67.625,68.375,186400,9.2742130032101,9.290863295855,9.00780832089168,9.10771007676109,1399374.80360952,0.0,1.0
1996-07-12,69.75,70.0,68.625,69.375,845378,9.290863295855,9.32416388114481,9.14101066205089,9.2409124179203,6346570.13264919,0.0,1.0
1996-07-15,70.25,70.37,69.62,70.0,141067,9.35746446643461,9.37344874737372,9.27354699150431,9.32416388114481,1059042.9475364,0.0,1.0
1996-07-16,69.62,69.87,67.0,69.87,278163,9.27354699150431,9.30684757679411,8.92455685766717,9.30684757679411,2088274.10674053,0.0,1.0
1996-07-17,70.25,70.375,69.625,70.0,172578,9.35746446643461,9.37411475907951,9.2742130032101,9.32416388114481,1295607.85867663,0.0,1.0
1996-07-18,69.625,69.875,67.0,69.875,447244,9.2742130032101,9.30751358849991,8.92455685766717,9.30751358849991,3357628.67309837,0.0,1.0
1996-07-19,68.375,69.875,68.125,68.375,523778,9.10771007676109,9.30751358849991,9.07440949147129,9.10771007676109,3932198.15388942,0.0,1.0
1996-07-22,69.12,69.62,69.0,69.5,244830,9.2069458209247,9.27354699150431,9.1909615399856,9.2575627105652,1838030.75733755,0.0,1.0
1996-07-23,69.12,69.25,68.88,69.12,198844,9.2069458209247,9.2242621252754,9.17497725904649,9.2069458209247,1492796.58502646,0.0,1.0
1996-07-24,69.125,69.625,69.0,69.5,1179244,9.2076118326305,9.2742130032101,9.1909615399856,9.2575627105652,8853027.57997696,0.0,1.0
1996-07-25,69.125,69.25,68.875,69.125,492400,9.2076118326305,9.2242621252754,9.17431124734069,9.2076118326305,3696631.72369811,0.0,1.0
1996-07-26,67.0,69.125,66.125,69.125,344667,8.92455685766717,9.2076118326305,8.80800480915286,9.2076118326305,2587544.61070645,0.0,1.0
1996-07-29,70.88,71.12,68.38,68.62,212800,9.44138194136491,9.47335050324313,9.10837608846688,9.1403446503451,1597569.51828383,0.0,1.0
1996-07-30,71.38,71.38,70.25,71.0,268385,9.50798311194452,9.50798311194452,9.35746446643461,9.45736622230402,2014866.98855548,0.0,1.0
1996-07-31,70.875,71.125,68.375,68.625,446178,9.44071592965912,9.47401651494892,9.10771007676109,9.14101066205089,3349625.81075584,0.0,1.0
1996-08-01,71.375,71.375,70.25,71.0,505200,9.50731710023872,9.50731710023872,9.35746446643461,9.45736622230402,3792726.13081293,0.0,1.0
1996-08-02,71.0,71.38,70.0,70.0,54785,9.45736622230402,9.50798311194452,9.32416388114481,9.32416388114481,411291.569826972,0.0,1.0
1996-08-05,70.75,70.88,70.13,70.75,58785,9.42406563701422,9.44138194136491,9.3414801854955,9.42406563701422,441321.072050352,0.0,1.0
1996-08-06,70.25,70.88,70.25,70.63,63763,9.35746446643461,9.44138194136491,9.35746446643461,9.40808135607511,478692.787567349,0.0,1.0
1996-08-07,70.75,70.875,70.125,70.75,213644,9.42406563701422,9.44071592965912,9.34081417378971,9.42406563701422,1603905.74325296,0.0,1.0
1996-08-08,70.25,70.875,70.25,70.625,120844,9.35746446643461,9.44071592965912,9.35746446643461,9.40741534436931,907221.291670541,0.0,1.0
1996-08-09,70.125,70.375,69.625,70.375,181600,9.34081417378971,9.37411475907951,9.2742130032101,9.37411475907951,1363339.40094146,0.0,1.0
1996-08-12,70.0,70.0,69.5,69.87,226667,9.32416388114481,9.32416388114481,9.2575627105652,9.30684757679411,1701674.29511673,0.0,1.0
1996-08-13,71.25,71.5,70.37,70.37,176267,9.49066680759382,9.52396739288363,9.37344874737372,9.37344874737372,1323302.56710214,0.0,1.0
1996-08-14,70.0,70.0,69.5,69.875,330267,9.32416388114481,9.32416388114481,9.2575627105652,9.30751358849991,2479438.40270228,0.0,1.0
1996-08-15,71.25,71.5,70.0,70.0,202000,9.49066680759382,9.52396739288363,9.32416388114481,9.32416388114481,1516489.8622807,0.0,1.0
1996-08-16,71.125,71.5,70.875,71.5,261067,9.47401651494892,9.52396739288363,9.44071592965912,9.52396739288363,1959928.0142378,0.0,1.0
1996-08-19,71.62,72.5,71.38,72.5,117867,9.53995167382273,9.65716973404284,9.50798311194452,9.65716973404284,884871.834640791,0.0,1.0
1996-08-20,72.0,72.13,71.75,71.88,117185,9.59056856346323,9.60788486781393,9.55726797817343,9.57458428252412,879751.804511704,0.0,1.0
1996-08-21,71.625,72.5,71.375,72.5,326800,9.54061768552853,9.65716973404284,9.50731710023872,9.65716973404284,2453410.33165017,0.0,1.0
1996-08-22,72.0,72.125,71.75,71.875,290178,9.59056856346323,9.60721885610813,9.55726797817343,9.57391827081833,2178475.22404401,0.0,1.0
1996-08-23,73.5,73.5,71.625,72.0,186000,9.79037207520205,9.79037207520205,9.54061768552853,9.59056856346323,1396371.85338718,0.0,1.0
1996-08-26,74.0,75.13,73.88,75.0,239378,9.85697324578165,10.0074918912916,9.84098896484255,9.99017558694086,1797100.54580708,0.0,1.0
1996-08-27,74.38,75.0,73.75,74.12,161244,9.90759013542215,9.99017558694086,9.82367266049185,9.87295752672076,1210519.26412668,0.0,1.0
1996-08-28,74.0,75.125,73.875,75.0,401778,9.85697324578165,10.0068258795858,9.84032295313675,9.99017558694086,3016298.33607632,0.0,1.0
1996-08-29,74.375,75.0,73.75,74.125,435378,9.90692412371636,9.99017558694086,9.82367266049185,9.87362353842656,3268546.15475271,0.0,1.0
1996-08-30,76.25,76.375,74.375,74.375,102844,10.1566785133899,10.1733288060348,9.90692412371636,9.90692412371636,772088.531665328,0.0,1.0
1996-09-03,72.63,73.13,72.5,73.13,87052,9.67448603839353,9.74108720897314,9.65716973404284,9.74108720897314,653532.056887425,0.0,1.0
1996-09-04,72.625,73.125,72.5,72.875,175600,9.67382002668774,9.74042119726734,9.65716973404284,9.70712061197754,1318295.14760639,0.0,1.0
1996-09-05,73.0,73.25,72.625,72.75,165867,9.72377090462244,9.75707148991225,9.67382002668774,9.69047031933264,1245225.86132135,0.0,1.0
1996-09-06,72.875,73.75,72.75,73.0,114000,9.70712061197754,9.82367266049185,9.69047031933264,9.72377090462244,855840.813366338,0.0,1.0
1996-09-09,74.0,74.12,73.62,73.62,96267,9.85697324578165,9.87295752672076,9.80635635614115,9.80635635614115,722712.522634537,0.0,1.0
1996-09-10,74.0,74.125,73.625,73.625,418844,9.85697324578165,9.87362353842656,9.80702236784695,9.80702236784695,3144419.20731237,0.0,1.0
1996-09-11,76.5,76.5,73.875,74.0,265200,10.1899790986797,10.1899790986797,9.84032295313675,9.85697324578165,1990955.99741011,0.0,1.0
1996-09-12,77.0,77.375,76.125,76.5,392400,10.2565802692593,10.306531147194,10.140028220745,10.1899790986797,2945894.1681136,0.0,1.0
1996-09-13,76.75,77.5,76.625,77.125,373200,10.2232796839695,10.3231814398389,10.2066293913246,10.2732305619042,2801752.55744138,0.0,1.0
1996-09-16,76.62,76.62,76.25,76.5,275852,10.2059633796188,10.2059633796188,10.1566785133899,10.1899790986797,2070924.56183097,0.0,1.0
1996-09-17,76.625,76.625,76.25,76.625,246844,10.2066293913246,10.2066293913246,10.1566785133899,10.2066293913246,1853150.61170702,0.0,1.0
1996-09-18,76.25,76.875,76.0,76.625,60267,10.1566785133899,10.2399299766144,10.1233779281001,10.2066293913246,452447.002624114,0.0,1.0
1996-09-19,76.625,76.875,75.75,76.125,119200,10.2066293913246,10.2399299766144,10.0900773428103,10.140028220745,894879.166256731,0.0,1.0
1996-09-20,76.5,77.25,76.375,76.625,246044,10.1899790986797,10.2898808545491,10.1733288060348,10.2066293913246,1847144.71126234,0.0,1.0
1996-09-23,76.37,76.75,75.63,75.87,75644,10.172662794329,10.2232796839695,10.0740930618712,10.1060616237494,567887.916546343,0.0,1.0
1996-09-24,76.375,76.75,75.625,75.875,130578,10.1733288060348,10.2232796839695,10.0734270501654,10.1067276354552,980298.085331135,0.0,1.0
1996-09-25,76.375,77.125,76.125,76.375,320178,10.1733288060348,10.2732305619042,10.140028220745,10.1733288060348,2403696.49071936,0.0,1.0
1996-09-26,77.875,77.875,76.0,76.5,723867,10.3731323177736,10.3731323177736,10.1233779281001,10.1899790986797,5434341.4214829,0.0,1.0
1996-09-27,79.5,79.875,78.125,78.625,264844,10.5935821923921,10.6435519197147,10.4103598588759,10.4769861619727,1987533.35912388,0.03,1.0
1996-09-30,82.62,82.62,78.63,78.63,487378,11.0093303237162,11.0093303237162,10.4776524250036,10.4776524250036,3657549.47630709,0.0,1.0
1996-10-01,82.625,82.625,78.625,79.0,646178,11.0099965867471,11.0099965867471,10.4769861619727,10.5269558892953,4849271.00833682,0.0,1.0
1996-10-02,81.88,82.0,81.5,82.0,296978,10.9107233951329,10.9267137078761,10.8600874047793,10.9267137078761,2228684.36485588,0.0,1.0
1996-10-03,81.75,83.5,81.625,82.875,165600,10.8934005563277,11.1265926171665,10.8767439805535,11.0433097382955,1242752.42886724,0.0,1.0
1996-10-04,81.875,82.0,81.5,82.0,391467,10.9100571321019,10.9267137078761,10.8600874047793,10.9267137078761,2937781.19004452,0.0,1.0
1996-10-07,82.62,82.75,82.38,82.38,72178,11.0093303237162,11.0266531625213,10.9773496982297,10.9773496982297,541662.951755913,0.0,1.0
1996-10-08,81.63,82.5,81.37,82.5,107052,10.8774102435845,10.9933400109729,10.8427645659741,10.9933400109729,803376.407095987,0.0,1.0
1996-10-09,82.625,82.75,82.375,82.375,431467,11.0099965867471,11.0266531625213,10.9766834351987,10.9766834351987,3237962.93614772,0.0,1.0
1996-10-10,81.625,82.5,81.375,82.25,218400,10.8767439805535,10.9933400109729,10.8434308290051,10.9600268594245,1638992.33372346,0.0,1.0
1996-10-11,80.125,81.5,79.375,81.25,262800,10.6768650712631,10.8600874047793,10.5769256166179,10.8267742532309,1972194.07189801,0.0,1.0
1996-10-14,85.38,85.38,82.12,82.12,230163,11.3771075168105,11.3771075168105,10.9427040206194,10.9427040206194,1727268.28070876,0.0,1.0
1996-10-15,84.75,86.13,84.25,85.38,339052,11.2931583749086,11.4770469714557,11.2265320718117,11.3771075168105,2544430.53449452,0.0,1.0
1996-10-16,85.375,85.375,82.125,82.125,240578,11.3764412537796,11.3764412537796,10.9433702836503,10.9433702836503,1805428.10285037,0.0,1.0
1996-10-17,84.75,86.125,84.25,85.375,244444,11.2931583749086,11.4763807084248,11.2265320718117,11.3764412537796,1834440.66861124,0.0,1.0
1996-10-18,83.375,84.625,82.5,84.5,124800,11.1099360413923,11.2765017991343,10.9933400109729,11.2598452233601,936567.04784198,0.0,1.0
1996-10-21,82.88,83.75,82.25,83.63,152444,11.0439760013265,11.1599057687149,10.9600268594245,11.1439154559717,1144022.6525739,0.0,1.0
1996-10-22,81.63,82.75,81.5,82.5,84178,10.8774102435845,11.0266531625213,10.8600874047793,10.9933400109729,631717.475586874,0.0,1.0
1996-10-23,82.875,83.75,82.25,83.625,140444,11.0433097382955,11.1599057687149,10.9600268594245,11.1432491929407,1053968.12874294,0.0,1.0
1996-10-24,81.625,82.75,81.5,82.5,195644,10.8767439805535,11.0266531625213,10.8600874047793,10.9933400109729,1468218.93836535,0.0,1.0
1996-10-25,81.875,82.625,81.625,81.625,193467,10.9100571321019,11.0099965867471,10.8767439805535,10.8767439805535,1451881.54683369,0.0,1.0
1996-10-28,80.63,81.0,79.88,79.88,90785,10.7441576373909,10.7934611016825,10.6442181827457,10.6442181827457,681299.995499468,0.0,1.0
1996-10-29,79.0,80.37,79.0,80.37,116030,10.5269558892953,10.7095119597805,10.5269558892953,10.7095119597805,870752.20000885,0.0,1.0
1996-10-30,80.625,81.0,79.875,80.0,240844,10.7434913743599,10.7934611016825,10.6435519197147,10.6602084954889,1807424.31146196,0.0,1.0
1996-10-31,79.0,80.375,79.0,80.375,266444,10.5269558892953,10.7101782228115,10.5269558892953,10.7101782228115,1999540.62896801,0.0,1.0
1996-11-01,79.25,79.75,78.75,79.125,533778,10.5602690408437,10.6268953439405,10.4936427377469,10.5436124650695,4005760.30178681,0.0,1.0
1996-11-04,79.12,79.12,77.5,77.75,200385,10.5429462020385,10.5429462020385,10.3270769800049,10.3603901315533,1503797.97982223,0.0,1.0
1996-11-05,79.125,79.125,77.5,77.75,330844,10.5436124650695,10.5436124650695,10.3270769800049,10.3603901315533,2482833.24019416,0.0,1.0
1996-11-06,81.875,82.0,79.0,79.0,268267,10.9100571321019,10.9267137078761,10.5269558892953,10.5269558892953,2013221.41204667,0.0,1.0
1996-11-07,82.75,83.375,81.5,81.75,138400,11.0266531625213,11.1099360413923,10.8600874047793,10.8934005563277,1038628.84151707,0.0,1.0
1996-11-08,82.375,82.625,81.625,82.25,261867,10.9766834351987,11.0099965867471,10.8767439805535,10.9600268594245,1965192.33267016,0.0,1.0
1996-11-11,83.12,83.25,82.62,83.0,51230,11.075956626813,11.0932794656181,11.0093303237162,11.0599663140697,384457.771321669,0.0,1.0
1996-11-12,83.125,83.25,82.625,83.0,127867,11.0766228898439,11.0932794656181,11.0099965867471,11.0599663140697,959583.483224442,0.0,1.0
1996-11-13,83.5,83.75,83.125,83.375,124578,11.1265926171665,11.1599057687149,11.0766228898439,11.1099360413923,934901.039151107,0.0,1.0
1996-11-14,84.0,84.125,83.375,83.375,541200,11.1932189202633,11.2098754960375,11.1099360413923,11.1099360413923,4061459.02477628,0.0,1.0
1996-11-15,84.875,85.25,84.125,84.875,155644,11.3098149506828,11.3597846780054,11.2098754960375,11.3098149506828,1168037.19226215,0.0,1.0
1996-11-18,84.62,84.88,84.62,84.62,67467,11.2758355361034,11.3104812137137,11.2758355361034,11.2758355361034,506309.04660861,0.0,1.0
1996-11-19,85.375,85.75,84.5,84.5,193244,11.3764412537796,11.4264109811022,11.2598452233601,11.2598452233601,1450208.03359915,0.0,1.0
1996-11-20,85.87,85.87,85.25,85.5,171378,11.4424012938454,11.4424012938454,11.3597846780054,11.3930978295538,1286113.68209185,0.0,1.0
1996-11-21,85.25,85.75,85.25,85.63,105867,11.3597846780054,11.4264109811022,11.3597846780054,11.4104206683589,794483.522867678,0.0,1.0
1996-11-22,86.0,86.0,85.25,85.5,215644,11.4597241326506,11.4597241326506,11.3597846780054,11.3930978295538,1618309.81141694,0.0,1.0
1996-11-25,86.5,87.38,86.25,86.5,256800,11.5263504357474,11.6436127291977,11.493037284199,11.5263504357474,1927166.80998252,0.0,1.0
1996-11-26,86.5,86.75,85.63,86.63,362444,11.5263504357474,11.5596635872958,11.4104206683589,11.5436732745525,2719976.81961568,0.0,1.0
1996-11-27,84.5,86.5,84.38,86.37,751200,11.2598452233601,11.5263504357474,11.2438549106169,11.5090275969422,5637413.19181808,0.0,1.0
1996-11-29,83.63,84.5,82.88,84.38,679867,11.1439154559717,11.2598452233601,11.0439760013265,11.2438549106169,5102091.57944857,0.0,1.0
1996-12-02,83.12,83.63,82.75,83.63,213630,11.075956626813,11.1439154559717,11.0266531625213,11.1439154559717,1603195.66050065,0.0,1.0
1996-12-03,84.09,84.5,83.0,83.12,209452,11.2052116548208,11.2598452233601,11.0599663140697,11.075956626813,1571841.67712017,0.0,1.0
1996-12-04,85.12,85.12,84.0,84.13,105600,11.3424618392002,11.3424618392002,11.1932189202633,11.2105417590685,792479.809712441,0.0,1.0
1996-12-05,85.12,85.63,84.88,85.12,254044,11.3424618392002,11.4104206683589,11.3104812137137,11.3424618392002,1906484.28767602,0.0,1.0
1996-12-06,84.25,84.75,83.87,84.75,171052,11.2265320718117,11.2931583749086,11.1758960814582,11.2931583749086,1283667.20086111,0.0,1.0
1996-12-09,85.5,85.5,84.25,84.25,106963,11.3930978295538,11.3930978295538,11.2265320718117,11.2265320718117,802708.502710906,0.0,1.0
1996-12-10,87.0,87.0,85.38,85.38,439763,11.5929767388442,11.5929767388442,11.3771075168105,11.3771075168105,3300220.63028951,0.0,1.0
1996-12-11,86.44,86.75,86.0,86.75,226400,11.5183552793758,11.5596635872958,11.4597241326506,11.5596635872958,1699028.68294409,0.0,1.0
1996-12-12,87.25,87.75,86.63,86.63,266667,11.6262898903926,11.6929161934894,11.5436732745525,11.5436732745525,2001214.14220253,0.0,1.0
1996-12-13,87.0,87.12,86.37,86.87,159763,11.5929767388442,11.6089670515874,11.5090275969422,11.575653900039,1198948.40756713,0.0,1.0
1996-12-16,86.52,86.87,86.37,86.75,222163,11.5290154878712,11.575653900039,11.5090275969422,11.5596635872958,1667231.93148812,0.0,1.0
1996-12-17,56.38,57.38,55.87,57.38,156711,11.2691729057937,11.4690518150841,11.1672346620556,11.4690518150841,784029.693559637,0.0,1.5
1996-12-18,56.75,57.13,56.38,56.5,269778,11.3431281022312,11.4190820877615,11.2691729057937,11.2931583749086,1349707.1850038,0.0,1.0
1996-12-19,56.63,56.63,56.38,56.5,170844,11.3191426331163,11.3191426331163,11.2691729057937,11.2931583749086,854737.503854246,0.0,1.0
1996-12-20,56.12,57.13,55.75,57.0,332044,11.2172043893782,11.4190820877615,11.1432491929407,11.3930978295538,1661225.7950515,0.0,1.0
1996-12-23,55.87,56.12,55.5,56.12,199600,11.1672346620556,11.2172043893782,11.0932794656181,11.2172043893782,998604.608703303,0.0,1.0
1996-12-24,56.38,56.63,55.75,55.75,47378,11.2691729057937,11.3191426331163,11.1432491929407,11.1432491929407,237033.512781288,0.0,1.0
1996-12-26,56.75,56.75,56.0,56.63,110578,11.3431281022312,11.3431281022312,11.1932189202633,11.3191426331163,553224.952009988,0.0,1.0
1996-12-27,57.5,57.75,57.13,57.38,159778,11.4980342569312,11.5480257102222,11.4240469060605,11.4740383593515,799026.58095333,0.025,1.0
1996-12-30,58.37,58.5,57.25,57.5,350178,11.6720045143839,11.6980000700952,11.4480428036402,11.4980342569312,1751189.33811335,0.0,1.0
1996-12-31,58.25,58.5,57.87,58.5,238578,11.6480086168042,11.6980000700952,11.5720216078019,11.6980000700952,1193093.94053427,0.0,1.0
1997-01-02,57.5,58.13,57.13,58.0,211244,11.4980342569312,11.6240127192246,11.4240469060605,11.5980171635132,1056400.57496592,0.0,1.0
1997-01-03,57.88,58.0,57.13,57.25,140800,11.5740212659336,11.5980171635132,11.4240469060605,11.4480428036402,704120.358235979,0.0,1.0
1997-01-06,59.5,59.5,57.25,57.5,616978,11.8979658832593,11.8979658832593,11.4480428036402,11.4980342569312,3085417.40329345,0.0,1.0
1997-01-07,59.75,59.75,59.25,59.63,340267,11.9479573365503,11.9479573365503,11.8479744299683,11.9239614389706,1701625.86602189,0.0,1.0
1997-01-08,61.0,61.0,59.63,59.63,688978,12.1979146030053,12.1979146030053,11.9239614389706,11.9239614389706,3445478.95011868,0.0,1.0
1997-01-09,61.25,61.38,60.75,61.0,1045778,12.2479060562963,12.2739016120076,12.1479231497143,12.1979146030053,5229783.94883031,0.0,1.0
1997-01-10,61.5,61.5,60.38,61.0,179067,12.2978975095873,12.2978975095873,12.0739357988436,12.1979146030053,895488.069518768,0.0,1.0
1997-01-13,63.0,63.25,61.75,62.13,464444,12.5978462293333,12.6478376826243,12.3478889628783,12.4238759718806,2322617.01463461,0.0,1.0
1997-01-14,63.25,63.38,62.63,62.88,793467,12.6478376826243,12.6738332383357,12.5238588784627,12.5738503317537,3968013.26909397,0.0,1.0
1997-01-15,64.13,65.38,63.38,63.38,566044,12.8238075982087,13.0737648646637,12.6738332383357,12.6738332383357,2830703.86404352,0.0,1.0
1997-01-16,62.5,64.0,62.5,63.5,272578,12.4978633227513,12.7978120424974,12.4978633227513,12.6978291359154,1363123.00431284,0.0,1.0
1997-01-17,63.13,63.13,61.88,62.0,269244,12.6238417850447,12.6238417850447,12.3738845185896,12.3978804161693,1346450.1543529,0.0,1.0
1997-01-20,61.0,63.13,60.88,63.0,694000,12.1979146030053,12.6238417850447,12.1739187054256,12.5978462293333,3470593.24300974,0.0,1.0
1997-01-21,60.63,61.0,58.5,60.75,764000,12.1239272521346,12.1979146030053,11.6980000700952,12.1479231497143,3820653.08020093,0.0,1.0
1997-01-22,62.5,62.5,59.75,60.0,2891600,12.4978633227513,12.4978633227513,11.9479573365503,11.9979487898413,14460471.7888861,0.0,1.0
1997-01-23,62.38,62.5,61.13,62.25,471244,12.4738674251717,12.4978633227513,12.2239101587166,12.4478718694603,2356622.82739031,0.0,1.0
1997-01-24,62.13,62.25,61.63,62.0,511067,12.4238759718806,12.4478718694603,12.3238930652986,12.3978804161693,2555771.86876839,0.0,1.0
1997-01-27,61.25,62.25,61.0,61.88,147200,12.2479060562963,12.4478718694603,12.1979146030053,12.3738845185896,736125.82906489,0.0,1.0
1997-01-28,61.25,61.63,61.13,61.25,120000,12.2479060562963,12.3238930652986,12.2239101587166,12.2479060562963,600102.57804203,0.0,1.0
1997-01-29,61.13,61.5,60.63,61.5,227067,12.2239101587166,12.2978975095873,12.1239272521346,12.2978975095873,1135529.10073558,0.0,1.0
1997-01-30,62.38,62.38,61.13,61.13,221244,12.4738674251717,12.4738674251717,12.2239101587166,12.2239101587166,1106409.12313609,0.0,1.0
1997-01-31,62.63,63.13,62.13,62.38,180578,12.5238588784627,12.6238417850447,12.4238759718806,12.4738674251717,903044.361147277,0.0,1.0
1997-02-03,62.5,63.25,61.88,63.0,229644,12.4978633227513,12.6478376826243,12.3738845185896,12.5978462293333,1148416.30359903,0.0,1.0
1997-02-04,62.88,62.88,61.88,62.25,214044,12.5738503317537,12.5738503317537,12.3738845185896,12.4478718694603,1070402.96845356,0.0,1.0
1997-02-05,62.0,63.13,61.75,62.63,238844,12.3978804161693,12.6238417850447,12.3478889628783,12.5238588784627,1194424.16791559,0.0,1.0
1997-02-06,61.88,62.13,61.5,62.0,213200,12.3738845185896,12.4238759718806,12.2978975095873,12.3978804161693,1066182.24698801,0.0,1.0
1997-02-07,61.63,61.88,60.75,61.75,409867,12.3238930652986,12.3738845185896,12.1479231497143,12.3478889628783,2049685.36128628,0.0,1.0
1997-02-10,61.25,61.63,60.63,60.88,367378,12.2479060562963,12.3238930652986,12.1239272521346,12.1739187054256,1837204.04096604,0.0,1.0
1997-02-11,61.5,62.25,61.25,61.38,300800,12.2978975095873,12.4478718694603,12.2479060562963,12.2739016120076,1504257.12895869,0.0,1.0
1997-02-12,61.75,62.13,61.38,61.63,140267,12.3478889628783,12.4238759718806,12.2739016120076,12.3238930652986,701454.902618512,0.0,1.0
1997-02-13,62.0,62.5,61.75,62.0,257067,12.3978804161693,12.4978633227513,12.3478889628783,12.3978804161693,1285554.74524609,0.0,1.0
1997-02-14,62.88,63.25,61.88,62.13,214400,12.5738503317537,12.6478376826243,12.3738845185896,12.4238759718806,1072183.27276842,0.0,1.0
1997-02-18,62.63,62.88,62.5,62.88,179200,12.5238588784627,12.5738503317537,12.4978633227513,12.5738503317537,896153.183209428,0.0,1.0
1997-02-19,63.13,63.38,62.25,62.5,301867,12.6238417850447,12.6738332383357,12.4478718694603,12.4978633227513,1509593.04104844,0.0,1.0
1997-02-20,62.63,63.13,62.13,63.13,201644,12.5238588784627,12.6238417850447,12.4238759718806,12.6238417850447,1008392.36872255,0.0,1.0
1997-02-21,63.13,63.5,62.63,62.63,325867,12.6238417850447,12.6978291359154,12.5238588784627,12.5238588784627,1629613.55665685,0.0,1.0
1997-02-24,63.13,63.5,62.88,63.0,157867,12.6238417850447,12.6978291359154,12.5738503317537,12.5978462293333,789469.947398007,0.0,1.0
1997-02-25,61.88,62.88,61.5,62.75,183778,12.3738845185896,12.5738503317537,12.2978975095873,12.5478547760423,919047.096561737,0.0,1.0
1997-02-26,62.38,62.75,61.88,61.88,179378,12.4738674251717,12.5478547760423,12.3738845185896,12.3738845185896,897043.335366856,0.0,1.0
1997-02-27,61.63,62.38,61.25,62.0,243200,12.3238930652986,12.4738674251717,12.2479060562963,12.3978804161693,1216207.89149852,0.0,1.0
1997-02-28,61.5,61.63,61.0,61.5,231644,12.2978975095873,12.3238930652986,12.1979146030053,12.2978975095873,1158418.01323307,0.0,1.0
1997-03-03,60.88,61.38,60.5,61.13,175778,12.1739187054256,12.2739016120076,12.0979316964233,12.2239101587166,879040.2580256,0.0,1.0
1997-03-04,61.75,62.38,60.88,61.38,264400,12.3478889628783,12.4738674251717,12.1739187054256,12.2739016120076,1322226.01361927,0.0,1.0
1997-03-05,61.63,61.75,61.25,61.5,123378,12.3238930652986,12.3478889628783,12.2479060562963,12.2978975095873,616995.465613914,0.0,1.0
1997-03-06,61.13,61.75,61.13,61.63,333378,12.2239101587166,12.3478889628783,12.2239101587166,12.3238930652986,1667174.97718747,0.0,1.0
1997-03-07,61.75,61.88,61.13,61.13,218667,12.3478889628783,12.3738845185896,12.2239101587166,12.2239101587166,1093521.92027264,0.0,1.0
1997-03-10,62.25,62.38,61.75,62.13,116444,12.4478718694603,12.4738674251717,12.3478889628783,12.4238759718806,582319.538312719,0.0,1.0
1997-03-11,62.25,62.75,62.0,62.13,152978,12.4478718694603,12.5478547760423,12.3978804161693,12.4238759718806,765020.768197615,0.0,1.0
1997-03-12,62.0,63.38,61.75,62.38,122444,12.3978804161693,12.6738332383357,12.3478889628783,12.4738674251717,612324.66721482,0.0,1.0
1997-03-13,62.0,62.38,61.75,62.0,291244,12.3978804161693,12.4738674251717,12.3478889628783,12.3978804161693,1456468.96032728,0.0,1.0
1997-03-14,61.63,62.0,61.63,61.88,238044,12.3238930652986,12.3978804161693,12.3238930652986,12.3738845185896,1190423.48406198,0.0,1.0
1997-03-17,60.5,61.5,60.13,61.25,149778,12.0979316964233,12.2978975095873,12.0239443455526,12.2479060562963,749018.032783159,0.0,1.0
1997-03-18,61.38,61.63,60.63,60.88,198178,12.2739016120076,12.3238930652986,12.1239272521346,12.1739187054256,991059.40592678,0.0,1.0
1997-03-19,62.0,62.0,61.13,61.38,324444,12.3978804161693,12.3978804161693,12.2239101587166,12.2739016120076,1622497.34025224,0.0,1.0
1997-03-20,61.38,62.0,61.25,61.75,317644,12.2739016120076,12.3978804161693,12.2479060562963,12.3478889628783,1588491.52749652,0.0,1.0
1997-03-21,61.0,61.5,60.88,61.38,212844,12.1979146030053,12.2978975095873,12.1739187054256,12.2739016120076,1064401.94267315,0.0,1.0
1997-03-24,59.75,61.0,59.0,60.88,497644,11.9479573365503,12.1979146030053,11.7979829766773,12.1739187054256,2488645.39455956,0.0,1.0
1997-03-25,60.5,60.63,59.5,59.75,338978,12.0979316964233,12.1239272521346,11.8979658832593,11.9479573365503,1695179.76416276,0.0,1.0
1997-03-26,58.5,60.63,58.38,60.5,480178,11.6980000700952,12.1239272521346,11.6740041725156,12.0979316964233,2401300.46432556,0.0,1.0
1997-03-27,56.75,58.63,56.38,58.5,384978,11.3530590423873,11.7291603815889,11.27903909797,11.7031533740909,1924371.34506489,0.025,1.0
1997-03-31,54.38,56.63,54.25,56.38,656178,10.8789312903088,11.3290525739276,10.8529242828108,11.27903909797,3280005.9755674,0.0,1.0
1997-04-01,53.13,53.88,52.88,53.5,326400,10.6288639105205,10.7789043383935,10.5788504345628,10.7028838549378,1631560.26325967,0.0,1.0
1997-04-02,53.0,53.38,51.63,53.25,413200,10.6028569030225,10.6788773864781,10.3287830547746,10.6528703789802,2065443.32346475,0.0,1.0
1997-04-03,55.38,55.75,53.25,54.13,398000,11.0789851941394,11.1530051385567,10.6528703789802,10.8289178143511,1989463.80140118,0.0,1.0
1997-04-04,57.13,57.25,55.0,55.5,381644,11.4290795258429,11.4530859943026,11.0029647106837,11.102991662599,1907705.83673859,0.0,1.0
1997-04-07,57.25,57.75,56.88,57.0,279600,11.4530859943026,11.5531129462179,11.3790660498853,11.403072518345,1397623.31374817,0.0,1.0
1997-04-08,57.38,57.5,57.0,57.38,370178,11.4790930018006,11.5030994702603,11.403072518345,11.4790930018006,1850391.28410826,0.0,1.0
1997-04-09,57.75,57.75,57.0,57.5,387600,11.5531129462179,11.5531129462179,11.403072518345,11.5030994702603,1937477.81262086,0.0,1.0
1997-04-10,57.75,57.75,57.38,57.63,239600,11.5531129462179,11.5531129462179,11.4790930018006,11.5291064777582,1197677.20305459,0.0,1.0
1997-04-11,55.38,57.63,55.38,57.5,261378,11.0789851941394,11.5291064777582,11.0789851941394,11.5030994702603,1306537.8630217,0.0,1.0
1997-04-14,55.5,56.0,54.38,55.25,321067,11.102991662599,11.2030186145144,10.8789312903088,11.0529781866414,1604902.44805145,0.0,1.0
1997-04-15,56.5,56.75,55.38,56.0,272044,11.3030455664297,11.3530590423873,11.0789851941394,11.2030186145144,1359853.49343815,0.0,1.0
1997-04-16,55.75,56.5,55.5,56.38,208178,11.1530051385567,11.3030455664297,11.102991662599,11.27903909797,1040609.53579924,0.0,1.0
1997-04-17,56.0,56.75,55.63,55.88,120178,11.2030186145144,11.3530590423873,11.128998670097,11.1790121460547,600728.092273344,0.0,1.0
1997-04-18,54.5,56.0,54.5,55.75,157867,10.9029377587684,11.2030186145144,10.9029377587684,11.1530051385567,789122.316421614,0.0,1.0
1997-04-21,53.5,54.5,52.75,54.38,778400,10.7028838549378,10.9029377587684,10.5528434270649,10.8789312903088,3890951.31409721,0.0,1.0
1997-04-22,52.25,53.25,51.5,52.5,954267,10.4528164751496,10.6528703789802,10.3027760472766,10.5028299511072,4770049.3803309,0.0,1.0
1997-04-23,54.13,54.13,51.88,52.0,707600,10.8289178143511,10.8289178143511,10.3787965307322,10.4028029991919,3537046.69816955,0.0,1.0
1997-04-24,55.0,55.63,54.0,54.38,440000,11.0029647106837,11.128998670097,10.8029108068531,10.8789312903088,2199407.21762946,0.0,1.0
1997-04-25,53.75,54.88,53.75,54.63,199244,10.7528973308955,10.9789582422241,10.7528973308955,10.9289447662664,995951.571975823,0.0,1.0
1997-04-28,52.0,53.75,51.5,53.63,379467,10.4028029991919,10.7528973308955,10.3027760472766,10.7288908624358,1896823.76966408,0.0,1.0
1997-04-29,51.63,52.75,51.5,52.0,676844,10.3287830547746,10.5528434270649,10.3027760472766,10.4028029991919,3383308.13365724,0.0,1.0
1997-04-30,53.25,53.25,51.63,51.88,608667,10.6528703789802,10.6528703789802,10.3287830547746,10.3787965307322,3042514.98393832,0.0,1.0
1997-05-01,52.5,53.25,52.25,53.13,237644,10.5028299511072,10.6528703789802,10.4528164751496,10.6288639105205,1187899.83824167,0.0,1.0
1997-05-02,54.5,54.63,52.5,53.0,296044,10.9029377587684,10.9289447662664,10.5028299511072,10.6028569030225,1479821.15985431,0.0,1.0
1997-05-05,55.25,55.75,54.5,54.75,291378,11.0529781866414,11.1530051385567,10.9029377587684,10.9529512347261,1456497.4460419,0.0,1.0
1997-05-06,55.5,55.75,55.13,55.25,214000,11.102991662599,11.1530051385567,11.0289717181817,11.0529781866414,1069711.69221069,0.0,1.0
1997-05-07,54.0,55.5,53.75,55.25,164044,10.8029108068531,11.102991662599,10.7528973308955,11.0529781866414,819998.994565471,0.0,1.0
1997-05-08,55.0,55.5,53.88,54.38,182044,11.0029647106837,11.102991662599,10.7789043383935,10.8789312903088,909974.744377586,0.0,1.0
1997-05-09,56.0,56.25,55.0,55.38,253067,11.2030186145144,11.253032090472,11.0029647106837,11.0789851941394,1264994.05987234,0.0,1.0
1997-05-12,57.38,57.38,56.0,56.25,359778,11.4790930018006,11.4790930018006,11.2030186145144,11.253032090472,1798405.29532793,0.0,1.0
1997-05-13,56.75,57.25,56.5,57.13,227600,11.3530590423873,11.4530859943026,11.3030455664297,11.4290795258429,1137693.36984651,0.0,1.0
1997-05-14,57.63,58.25,56.88,57.0,472044,11.5291064777582,11.6531398981332,11.3790660498853,11.403072518345,2359584.0469061,0.0,1.0
1997-05-15,57.13,58.0,57.0,57.63,356178,11.4290795258429,11.6031264221756,11.403072518345,11.5291064777582,1780410.14536552,0.0,1.0
1997-05-16,55.75,57.0,55.38,57.0,145867,11.1530051385567,11.403072518345,11.0789851941394,11.403072518345,729138.483213536,0.0,1.0
1997-05-19,53.88,55.63,52.88,54.88,486667,10.7789043383935,11.128998670097,10.5788504345628,10.9789582422241,2432679.34632288,0.0,1.0
1997-05-20,53.38,54.25,51.63,53.5,1034844,10.6788773864781,10.8529242828108,10.3287830547746,10.7028838549378,5172825.82436488,0.0,1.0
1997-05-21,54.75,55.5,54.13,54.5,702978,10.9529512347261,11.102991662599,10.8289178143511,10.9029377587684,3513942.9250789,0.0,1.0
1997-05-22,53.5,54.88,53.5,54.38,371867,10.7028838549378,10.9789582422241,10.7028838549378,10.8789312903088,1858834.0086323,0.0,1.0
1997-05-23,58.0,58.5,57.13,58.0,7134800,11.6031264221756,11.7031533740909,11.4290795258429,11.6031264221756,35664387.764415,0.0,1.0
1997-05-27,57.75,57.88,57.25,57.5,1601244,11.5531129462179,11.5791199537159,11.4530859943026,11.5030994702603,8004062.75178606,0.0,1.0
1997-05-28,57.25,58.25,57.0,57.75,637867,11.4530859943026,11.6531398981332,11.403072518345,11.5531129462179,3188475.64474466,0.0,1.0
1997-05-29,57.0,57.38,56.88,57.13,372978,11.403072518345,11.4790930018006,11.3790660498853,11.4290795258429,1864387.51185681,0.0,1.0
1997-05-30,58.25,58.25,56.38,56.63,418178,11.6531398981332,11.6531398981332,11.27903909797,11.3290525739276,2090326.61694057,0.0,1.0
1997-06-02,58.13,58.25,57.75,58.25,355378,11.6291334296736,11.6531398981332,11.5531129462179,11.6531398981332,1776411.22315163,0.0,1.0
1997-06-03,57.13,58.13,57.0,58.13,262178,11.4290795258429,11.6291334296736,11.403072518345,11.6291334296736,1310536.78523559,0.0,1.0
1997-06-04,57.5,57.5,56.5,57.0,195867,11.5030994702603,11.5030994702603,11.3030455664297,11.403072518345,979071.121580517,0.0,1.0
1997-06-05,57.75,58.0,57.38,57.38,189378,11.5531129462179,11.6031264221756,11.4790930018006,11.4790930018006,946634.863773254,0.0,1.0
1997-06-06,58.5,58.63,57.63,57.88,250667,11.7031533740909,11.7291603815889,11.5291064777582,11.5791199537159,1252997.29323073,0.0,1.0
1997-06-09,60.13,60.5,58.25,58.5,395244,12.0292412373348,12.1032611817521,11.6531398981332,11.7031533740909,1975687.5143744,0.0,1.0
1997-06-10,62.0,62.0,60.63,60.88,365067,12.403342037498,12.403342037498,12.1292681892501,12.1792816652077,1824843.1698144,0.0,1.0
1997-06-11,60.0,63.75,59.75,62.0,1439600,12.0032342298368,12.7534363692016,11.9532207538792,12.403342037498,7196060.52386219,0.0,1.0
1997-06-12,58.0,59.0,54.75,56.75,5054578,11.6031264221756,11.8031803260062,10.9529512347261,11.3530590423873,25266080.3074342,0.0,1.0
1997-06-13,58.75,59.0,57.0,58.0,1142444,11.7531668500485,11.8031803260062,11.403072518345,11.6031264221756,5710680.86213062,0.0,1.0
1997-06-16,60.0,60.13,59.13,59.5,909778,12.0032342298368,12.0292412373348,11.8291873335042,11.9032072779215,4547664.31736475,0.0,1.0
1997-06-17,59.13,60.0,58.88,59.88,600000,11.8291873335042,12.0032342298368,11.7791738575465,11.9792277613771,2999191.6604038,0.0,1.0
1997-06-18,59.5,59.63,58.75,59.5,215378,11.9032072779215,11.9292142854195,11.7531668500485,11.9032072779215,1076599.83572408,0.0,1.0
1997-06-19,59.5,60.25,59.13,59.5,433067,11.9032072779215,12.0532477057945,11.8291873335042,11.9032072779215,2164751.55799349,0.0,1.0
1997-06-20,59.63,59.88,59.38,59.75,357600,11.9292142854195,11.9792277613771,11.8792008094618,11.9532207538792,1787518.22960066,0.0,1.0
1997-06-23,59.13,59.63,59.0,59.63,294800,11.8291873335042,11.9292142854195,11.8031803260062,11.9292142854195,1473602.83581173,0.0,1.0
1997-06-24,58.75,59.5,58.63,59.25,568400,11.7531668500485,11.9032072779215,11.7291603815889,11.8531938019638,2841234.23295588,0.0,1.0
1997-06-25,58.25,58.75,58.0,58.63,501778,11.6531398981332,11.7531668500485,11.6031264221756,11.7291603815889,2508213.98829017,0.0,1.0
1997-06-26,58.13,58.88,58.13,58.5,249244,11.6291334296736,11.7791738575465,11.6291334296736,11.7031533740909,1245884.2103428,0.0,1.0
1997-06-27,57.63,58.38,57.5,58.13,393644,11.534107825354,11.6842133410406,11.5080895359683,11.634178169145,1966836.45267585,0.025,1.0
1997-06-30,57.25,57.5,56.63,57.0,527778,11.4580543640728,11.5080895359683,11.333967137772,11.4080191921773,2637035.00960349,0.0,1.0
1997-07-01,57.25,57.5,57.0,57.5,581600,11.4580543640728,11.5080895359683,11.4080191921773,11.5080895359683,2905955.84049617,0.0,1.0
1997-07-02,58.0,58.0,57.13,57.5,398400,11.6081598797594,11.6081598797594,11.434037481563,11.5080895359683,1990599.736681,0.0,1.0
1997-07-03,59.38,59.38,58.13,58.25,327244,11.8843540286226,11.8843540286226,11.634178169145,11.6581950516549,1635069.82989568,0.0,1.0
1997-07-07,58.88,59.63,58.38,59.38,686800,11.7842836848316,11.9343892005181,11.6842133410406,11.8843540286226,3431586.09225028,0.0,1.0
1997-07-08,58.75,59.25,58.25,58.75,564444,11.7582653954459,11.8583357392369,11.6581950516549,11.7582653954459,2820236.13898387,0.0,1.0
1997-07-09,58.75,59.13,58.5,59.0,699778,11.7582653954459,11.8343188567271,11.7082302235504,11.8083005673414,3496430.47825091,0.0,1.0
1997-07-10,58.0,58.0,57.75,58.0,563467,11.6081598797594,11.6081598797594,11.5581247078639,11.6081598797594,2815354.57286253,0.0,1.0
1997-07-11,57.88,58.0,57.5,58.0,910667,11.5841429972495,11.6081598797594,11.5080895359683,11.6081598797594,4550134.26306246,0.0,1.0
1997-07-14,61.88,61.88,59.88,60.13,591778,12.3847057475778,12.3847057475778,11.9844243724136,12.0344595443092,2956810.06770484,0.0,1.0
1997-07-15,63.0,63.25,62.75,63.25,501200,12.6088633176697,12.6588984895652,12.5588281457742,12.6588984895652,2504238.42375632,0.0,1.0
1997-07-16,61.5,62.25,61.25,62.25,373778,12.3086522862966,12.4587578019831,12.2586171144011,12.4587578019831,1867576.27604707,0.0,1.0
1997-07-17,62.25,62.25,62.0,62.25,540844,12.4587578019831,12.4587578019831,12.4087226300876,12.4587578019831,2702319.08630899,0.0,1.0
1997-07-18,62.25,64.25,62.25,63.88,492044,12.4587578019831,12.8590391771472,12.4587578019831,12.7849871227419,2458490.6045067,0.0,1.0
1997-07-21,61.5,62.0,61.38,61.63,181244,12.3086522862966,12.4087226300876,12.2846354037867,12.3346705756822,905582.978601936,0.0,1.0
1997-07-22,63.25,63.25,61.25,61.5,282800,12.6588984895652,12.6588984895652,12.2586171144011,12.3086522862966,1413006.03798541,0.0,1.0
1997-07-23,64.5,64.5,63.75,64.0,459867,12.9090743490428,12.9090743490428,12.7589688333562,12.8090040052517,2297718.69756094,0.0,1.0
1997-07-24,63.94,64.63,63.94,64.63,353778,12.7969955639968,12.9350926384284,12.7969955639968,12.9350926384284,1767646.57039039,0.0,1.0
1997-07-25,62.88,64.0,13.0,64.0,201600,12.5848464351598,12.8090040052517,2.60182893856676,12.8090040052517,1007291.4330193,0.0,1.0
1997-07-28,62.75,62.88,62.75,62.75,300844,12.5588281457742,12.5848464351598,12.5588281457742,12.5588281457742,1503162.61842886,0.0,1.0
1997-07-29,62.13,62.38,62.0,62.13,325067,12.4347409194733,12.4847760913688,12.4087226300876,12.4347409194733,1624192.48143495,0.0,1.0
1997-07-30,62.0,62.63,61.88,62.13,379778,12.4087226300876,12.5348112632643,12.3847057475778,12.4347409194733,1897555.18774407,0.0,1.0
1997-07-31,62.25,63.0,62.25,63.0,212800,12.4587578019831,12.6088633176697,12.4587578019831,12.6088633176697,1063252.06818704,0.0,1.0
1997-08-01,60.56,61.0,59.88,61.0,630000,12.1205200399694,12.2085819425056,11.9844243724136,12.2085819425056,3147785.72818533,0.0,1.0
1997-08-04,60.25,61.13,60.25,60.5,474667,12.058476426819,12.2346002318912,12.058476426819,12.1085115987145,2371666.67974689,0.0,1.0
1997-08-05,59.63,60.0,59.13,59.38,827867,11.9343892005181,12.0084412549235,11.8343188567271,11.8843540286226,4136425.28164382,0.0,1.0
1997-08-06,59.25,59.63,58.88,59.25,523244,11.8583357392369,11.9343892005181,11.7842836848316,11.8583357392369,2614380.94533112,0.0,1.0
1997-08-07,59.38,59.88,59.13,59.25,419644,11.8843540286226,11.9844243724136,11.8343188567271,11.8583357392369,2096745.07002953,0.0,1.0
1997-08-08,58.25,59.25,57.75,58.88,296000,11.6581950516549,11.8583357392369,11.5581247078639,11.7842836848316,1478959.64371882,0.0,1.0
1997-08-11,56.5,58.25,56.5,57.75,324044,11.3079488483863,11.6581950516549,11.3079488483863,11.5581247078639,1619081.07699061,0.0,1.0
1997-08-12,57.25,57.88,56.63,57.0,1062400,11.4580543640728,11.5841429972495,11.333967137772,11.4080191921773,5308265.96448269,0.0,1.0
1997-08-13,55.88,57.0,55.63,56.63,424400,11.1838616220854,11.4080191921773,11.1338264501899,11.333967137772,2120508.35403469,0.0,1.0
1997-08-14,54.63,56.13,54.5,56.0,668044,10.9336857626078,11.2338967939809,10.9076674732222,11.2078785045953,3337872.01428546,0.0,1.0
1997-08-15,56.0,56.25,54.5,54.75,1140667,11.2078785045953,11.2579136764908,10.9076674732222,10.9577026451177,5699325.87811421,0.0,1.0
1997-08-18,57.5,58.0,56.63,57.13,937778,11.5080895359683,11.6081598797594,11.333967137772,11.434037481563,4685593.97556537,0.0,1.0
1997-08-19,59.38,59.38,58.13,58.13,957778,11.8843540286226,11.8843540286226,11.634178169145,11.634178169145,4785523.68122204,0.0,1.0
1997-08-20,61.88,62.75,59.63,60.0,754400,12.3847057475778,12.5588281457742,11.9343892005181,12.0084412549235,3769348.49736984,0.0,1.0
1997-08-21,62.63,63.63,61.25,62.0,529244,12.5348112632643,12.7349519508464,12.2586171144011,12.4087226300876,2644359.85702812,0.0,1.0
1997-08-22,62.38,62.88,61.75,62.5,648800,12.4847760913688,12.5848464351598,12.3586874581921,12.5087929738786,3241719.6515026,0.0,1.0
1997-08-25,65.63,66.38,61.25,62.25,3193067,13.1352333260105,13.285338841697,12.2586171144011,12.4587578019831,15954112.2726024,0.0,1.0
1997-08-26,64.5,66.13,64.25,65.63,1618044,12.9090743490428,13.2353036698015,12.8590391771472,13.1352333260105,8084533.03297757,0.0,1.0
1997-08-27,65.88,66.5,64.5,64.75,1003600,13.185268497906,13.3093557242069,12.9090743490428,12.9591095209383,5014472.62985204,0.0,1.0
1997-08-28,66.38,66.63,66.13,66.25,658267,13.285338841697,13.3353740135925,13.2353036698015,13.2593205523114,3289021.37767519,0.0,1.0
1997-08-29,66.25,66.75,66.0,66.25,731244,13.2593205523114,13.3593908961024,13.2092853804158,13.2593205523114,3653649.88416054,0.0,1.0
1997-09-02,66.5,67.0,66.25,66.5,480044,13.3093557242069,13.4094260679979,13.2593205523114,13.3093557242069,2398532.78111268,0.0,1.0
1997-09-03,67.5,67.63,66.38,66.5,544000,13.5094964117889,13.5355147011746,13.285338841697,13.3093557242069,2718087.99386162,0.0,1.0
1997-09-04,69.88,70.5,67.0,67.25,915467,13.9858312482342,14.1099184745351,13.4094260679979,13.4594612398934,4574117.39242006,0.0,1.0
1997-09-05,70.0,70.63,69.5,69.88,666178,14.0098481307441,14.1359367639208,13.909777786953,13.9858312482342,3328548.57274768,0.0,1.0
1997-09-08,70.0,70.38,69.88,70.0,775200,14.0098481307441,14.0859015920253,13.9858312482342,14.0098481307441,3873275.39125279,0.0,1.0
1997-09-09,69.88,70.0,69.75,69.75,498000,13.9858312482342,14.0098481307441,13.9598129588486,13.9598129588486,2488249.67085126,0.0,1.0
1997-09-10,69.63,70.25,69.5,69.88,450000,13.9357960763387,14.0598833026396,13.909777786953,13.9858312482342,2248418.37727523,0.0,1.0
1997-09-11,68.0,69.5,67.63,69.25,409378,13.60956675558,13.909777786953,13.5355147011746,13.8597426150575,2045451.15211595,0.0,1.0
1997-09-12,67.75,68.13,66.75,68.0,522667,13.5595315836844,13.6355850449656,13.3593908961024,13.60956675558,2611497.97332292,0.0,1.0
1997-09-15,67.25,68.5,66.88,68.0,370178,13.4594612398934,13.709637099371,13.3854091854881,13.60956675558,1849588.92902887,0.0,1.0
1997-09-16,67.63,68.0,67.13,67.5,428400,13.5355147011746,13.60956675558,13.4354443573836,13.5094964117889,2140494.29516602,0.0,1.0
1997-09-17,67.88,68.75,67.75,67.75,419867,13.5855498730701,13.7596722712665,13.5595315836844,13.5595315836844,2097859.2862476,0.0,1.0
1997-09-18,68.63,69.25,68.25,68.38,359778,13.7356553887567,13.8597426150575,13.6596019274755,13.6856202168611,1797625.48208739,0.0,1.0
1997-09-19,69.13,69.13,67.0,67.88,261778,13.8357257325477,13.8357257325477,13.4094260679979,13.5855498730701,1307969.92436968,0.0,1.0
1997-09-22,70.25,70.38,69.0,69.5,230800,14.0598833026396,14.0859015920253,13.809707443162,13.909777786953,1153188.80327805,0.0,1.0
1997-09-23,70.5,70.75,68.38,70.25,1120000,14.1099184745351,14.1599536464306,13.6856202168611,14.0598833026396,5596063.51677391,0.0,1.0
1997-09-24,70.13,70.5,69.5,70.25,628978,14.0358664201297,14.1099184745351,13.909777786953,14.0598833026396,3142679.32022627,0.0,1.0
1997-09-25,69.25,70.13,68.63,70.0,675200,13.8597426150575,14.0358664201297,13.7356553887567,14.0098481307441,3373626.86296942,0.0,1.0
1997-09-26,70.0,70.75,68.5,69.13,1145378,14.0098481307441,14.1599536464306,13.709637099371,13.8357257325477,5722864.32028165,0.0,1.0
1997-09-29,71.13,71.13,69.63,69.88,333778,14.2410106249014,14.2410106249014,13.9406940786149,13.9907468363293,1667130.91966143,0.025,1.0
1997-09-30,71.0,71.75,70.88,71.0,371244,14.2149831908899,14.3651414640331,14.190957867187,14.2149831908899,1854263.46595278,0.0,1.0
1997-10-01,71.13,72.38,71.0,71.25,292800,14.2410106249014,14.4912744134734,14.2149831908899,14.2650359486043,1462456.88234954,0.0,1.0
1997-10-02,72.25,74.88,71.13,71.38,403244,14.4652469794619,14.9918019906174,14.2410106249014,14.2910633826158,2014094.81921503,0.0,1.0
1997-10-03,73.0,73.38,72.38,72.63,344044,14.6154052526051,14.691485444331,14.4912744134734,14.5413271711878,1718406.81567987,0.0,1.0
1997-10-06,73.63,73.63,72.38,73.25,279778,14.7415382020454,14.7415382020454,14.4912744134734,14.6654580103195,1397415.51103139,0.0,1.0
1997-10-07,74.25,74.38,73.38,73.88,288044,14.8656690411771,14.8916964751886,14.691485444331,14.7915909597598,1438701.94747094,0.0,1.0
1997-10-08,73.75,74.0,73.13,73.88,200800,14.7655635257483,14.8156162834627,14.6414326866166,14.7915909597598,1002941.74172059,0.0,1.0
1997-10-09,73.5,73.63,72.88,73.5,207378,14.7155107680339,14.7415382020454,14.5913799289022,14.7155107680339,1035797.07427556,0.0,1.0
1997-10-10,74.13,74.13,72.5,73.25,170178,14.8416437174742,14.8416437174742,14.5152997371763,14.6654580103195,849993.126108199,0.0,1.0
1997-10-13,73.0,74.88,72.88,74.75,252178,14.6154052526051,14.9918019906174,14.5913799289022,14.9657745566059,1259560.9688427,0.0,1.0
1997-10-14,73.0,73.63,72.63,73.25,272444,14.6154052526051,14.7415382020454,14.5413271711878,14.6654580103195,1360784.1627556,0.0,1.0
1997-10-15,72.13,72.75,71.88,72.5,212267,14.441221655759,14.5653524948907,14.3911688980446,14.5152997371763,1060216.30821616,0.0,1.0
1997-10-16,72.25,73.25,72.25,72.25,141644,14.4652469794619,14.6654580103195,14.4652469794619,14.4652469794619,707473.506296171,0.0,1.0
1997-10-17,71.13,72.25,70.38,71.75,216044,14.2410106249014,14.4652469794619,14.0908523517582,14.3651414640331,1079081.40263089,0.0,1.0
1997-10-20,74.63,74.75,71.13,71.63,283778,14.941749232903,14.9657745566059,14.2410106249014,14.3411161403302,1417394.43018917,0.0,1.0
1997-10-21,73.75,74.88,73.5,74.38,352000,14.7655635257483,14.9918019906174,14.7155107680339,14.8916964751886,1758144.8858847,0.0,1.0
1997-10-22,76.5,76.75,73.75,73.75,312044,15.3161438606067,15.3661966183211,14.7655635257483,14.7655635257483,1558575.46241763,0.0,1.0
1997-10-23,74.63,75.63,73.5,75.0,354667,14.941749232903,15.1419602637606,14.7155107680339,15.0158273143203,1771465.83023315,0.0,1.0
1997-10-24,73.38,75.25,73.0,75.0,342444,14.691485444331,15.0658800720347,14.6154052526051,15.0158273143203,1710415.24801676,0.0,1.0
1997-10-27,68.63,73.38,68.63,73.13,390400,13.7404830477573,14.691485444331,13.7404830477573,14.6414326866166,1949942.5097994,0.0,1.0
1997-10-28,71.88,72.13,67.13,68.5,675600,14.3911688980446,14.441221655759,13.4401665014709,13.7144556137459,3374439.44574915,0.0,1.0
1997-10-29,70.13,72.25,70.13,71.88,404000,14.0407995940438,14.4652469794619,14.0407995940438,14.3911688980446,2017870.83493584,0.0,1.0
1997-10-30,71.38,73.75,69.38,69.88,280000,14.2910633826158,14.7655635257483,13.8906413209005,13.9907468363293,1398524.34104464,0.0,1.0
1997-10-31,74.25,75.5,71.75,72.13,419600,14.8656690411771,15.1159328297491,14.3651414640331,14.441221655759,2095788.61965119,0.0,1.0
1997-11-03,75.0,75.13,74.13,74.38,241644,15.0158273143203,15.0418547483318,14.8416437174742,14.8916964751886,1206946.48524069,0.0,1.0
1997-11-04,73.5,74.88,73.13,74.5,311067,14.7155107680339,14.9918019906174,14.6414326866166,14.9157217988915,1553695.61141334,0.0,1.0
1997-11-05,74.88,75.0,73.0,73.75,422844,14.9918019906174,15.0158273143203,14.6154052526051,14.7655635257483,2111991.52308815,0.0,1.0
1997-11-06,75.69,76.5,74.94,74.94,282800,15.153972925612,15.3161438606067,15.0038146524688,15.0038146524688,1412509.5844551,0.0,1.0
1997-11-07,74.31,74.94,73.63,74.81,197644,14.8776817030285,15.0038146524688,14.7415382020454,14.9777872184573,987178.374505104,0.0,1.0
1997-11-10,74.06,75.31,73.81,74.56,274978,14.8276289453141,15.0778927338861,14.7775761875997,14.9277344607429,1373440.80804206,0.0,1.0
1997-11-11,73.88,74.06,73.06,74.06,445600,14.7915909597598,14.8276289453141,14.6274179144565,14.8276289453141,2225651.59417676,0.0,1.0
1997-11-12,72.69,74.56,72.0,73.88,562844,14.5533398330392,14.9277344607429,14.4151942217475,14.7915909597598,2811253.69361048,0.0,1.0
1997-11-13,73.31,73.63,72.5,72.75,182267,14.6774706721709,14.7415382020454,14.5152997371763,14.5653524948907,910374.414532805,0.0,1.0
1997-11-14,72.88,73.94,72.88,73.38,185467,14.5913799289022,14.8036036216112,14.5913799289022,14.691485444331,926357.549859025,0.0,1.0
1997-11-17,74.94,74.94,73.44,73.5,292800,15.0038146524688,15.0038146524688,14.7034981061824,14.7155107680339,1462456.88234955,0.0,1.0
1997-11-18,76.69,77.56,75.06,75.13,570444,15.3541839564696,15.5283675533157,15.0278399761717,15.0418547483318,2849213.64001027,0.0,1.0
1997-11-19,76.56,77.75,76.31,76.5,230000,15.3281565224581,15.5664076491787,15.2781037647437,15.3161438606067,1148787.85157239,0.0,1.0
1997-11-20,76.63,77.56,76.38,76.63,398667,15.3421712946182,15.5283675533157,15.2921185369038,15.3421712946182,1991233.94096874,0.0,1.0
1997-11-21,77.75,77.75,75.63,75.88,332044,15.5664076491787,15.5664076491787,15.1419602637606,15.192013021475,1658470.05820653,0.0,1.0
1997-11-24,77.0,78.75,76.88,77.63,274978,15.4162493760355,15.7666186800363,15.3922240523326,15.5423823254758,1373440.80804205,0.0,1.0
1997-11-25,76.81,77.43,76.5,77.06,185244,15.3782092801725,15.5023401193043,15.3161438606067,15.4282620378869,925243.725115984,0.0,1.0
1997-11-26,75.94,77.25,75.94,76.69,333644,15.2040256833264,15.4663021337499,15.2040256833264,15.3541839564696,1666461.62586965,0.0,1.0
1997-11-28,75.75,76.38,75.25,76.38,218844,15.1659855874635,15.2921185369038,15.0658800720347,15.2921185369038,1093066.64604134,0.0,1.0
1997-12-01,75.5,76.25,75.25,76.0,203778,15.1159328297491,15.2660911028923,15.0658800720347,15.2160383451779,1017816.04703356,0.0,1.0
1997-12-02,75.25,75.69,74.75,75.44,362844,15.0658800720347,15.153972925612,14.9657745566059,15.1039201678976,1812307.73572144,0.0,1.0
1997-12-03,76.56,76.75,75.13,75.31,532400,15.3281565224581,15.3661966183211,15.0418547483318,15.0778927338861,2659194.13990062,0.0,1.0
1997-12-04,77.81,77.88,76.81,76.81,183067,15.5784203110301,15.5924350831902,15.3782092801725,15.3782092801725,914370.198364362,0.0,1.0
1997-12-05,76.63,77.81,75.81,77.81,378044,15.3421712946182,15.5784203110301,15.1779982493149,15.5784203110301,1888227.62852101,0.0,1.0
1997-12-08,76.13,76.75,75.63,76.63,134400,15.2420657791894,15.3661966183211,15.1419602637606,15.3421712946182,671291.68370143,0.0,1.0
1997-12-09,75.81,76.38,75.63,76.38,204178,15.1779982493149,15.2921185369038,15.1419602637606,15.2921185369038,1019813.93894934,0.0,1.0
1997-12-10,75.38,75.75,75.13,75.31,252667,15.0919075060462,15.1659855874635,15.0418547483318,15.0778927338861,1262003.39170974,0.0,1.0
1997-12-11,74.31,75.0,73.5,75.0,493467,14.8776817030285,15.0158273143203,14.7155107680339,15.0158273143203,2464734.32500815,0.0,1.0
1997-12-12,73.81,74.63,73.5,74.44,161067,14.7775761875997,14.941749232903,14.7155107680339,14.90370913704,804486.142996567,0.0,1.0
1997-12-15,72.63,74.25,72.44,74.0,468000,14.5413271711878,14.8656690411771,14.5032870753248,14.8156162834627,2337533.54146033,0.0,1.0
1997-12-16,72.19,72.81,71.25,72.81,496667,14.4532343176104,14.5773651567421,14.2650359486043,14.5773651567421,2480717.46033437,0.0,1.0
1997-12-17,74.0,74.25,72.13,72.13,405600,14.8156162834627,14.8656690411771,14.441221655759,14.441221655759,2025862.40259896,0.0,1.0
1997-12-18,72.56,74.56,72.5,74.06,340844,14.5273123990277,14.9277344607429,14.5152997371763,14.8276289453141,1702423.68035365,0.0,1.0
1997-12-19,70.81,72.0,70.75,71.63,513244,14.1769430950269,14.4151942217475,14.1649304331755,14.3411161403302,2563515.096054,0.0,1.0
1997-12-22,70.0,70.88,70.0,70.81,355467,14.0147721600323,14.190957867187,14.0147721600323,14.1769430950269,1775461.6140647,0.0,1.0
1997-12-23,71.88,72.19,70.13,70.25,404444,14.3911688980446,14.4532343176104,14.0407995940438,14.0648249177467,2020088.49496236,0.0,1.0
1997-12-24,71.44,72.88,71.06,71.88,201200,14.3030760444672,14.5913799289022,14.2269958527413,14.3911688980446,1004939.63363637,0.0,1.0
1997-12-26,70.75,71.56,70.69,71.19,107378,14.1649304331755,14.3271013681701,14.152917771324,14.2530232867528,536324.095331042,0.0,1.0
1997-12-29,72.56,72.94,70.75,71.0,241067,14.5323176747992,14.6084240793805,14.1698108529774,14.2198808559915,1203649.8176979,0.025,1.0
1997-12-30,74.19,74.19,72.69,72.81,175600,14.8587740944508,14.8587740944508,14.5583540763665,14.5823876778132,876772.465695227,0.0,1.0
1997-12-31,75.13,75.63,73.88,74.25,545644,15.0470373057836,15.1471773118118,14.7966872907134,14.8707908951742,2724405.6678349,0.0,1.0
1998-01-02,76.44,76.63,75.5,75.88,247778,15.3094041215773,15.347457323868,15.1211409102444,15.1972473148258,1237157.90435667,0.0,1.0
1998-01-05,77.75,77.94,75.94,76.19,313378,15.5717709373709,15.6098241396616,15.2092641155492,15.2593341185632,1564699.32662095,0.0,1.0
1998-01-06,77.5,77.88,76.94,77.63,240800,15.5217009343569,15.5978073389382,15.4095441276054,15.5477373359242,1202316.68416521,0.0,1.0
1998-01-07,76.75,77.5,75.56,77.5,298844,15.3714909253147,15.5217009343569,15.1331577109678,15.5217009343569,1492130.92675527,0.0,1.0
1998-01-08,74.25,76.75,73.75,76.75,386267,14.8707908951742,15.3714909253147,14.7706508891461,15.3714909253147,1928634.79502675,0.0,1.0
1998-01-09,70.94,74.25,70.81,74.25,733867,14.2078640552681,14.8707908951742,14.1818276537008,14.8707908951742,3664204.89226856,0.0,1.0
1998-01-12,72.13,73.13,70.38,70.75,395200,14.446197269615,14.6464772816712,14.0957072485166,14.1698108529774,1973237.34876283,0.0,1.0
1998-01-13,71.81,72.63,71.5,71.88,145467,14.382107665757,14.5463372756431,14.3200208620196,14.3961272666009,726318.110861547,0.0,1.0
1998-01-14,71.06,72.0,70.94,72.0,384800,14.2318976567148,14.4201608680477,14.2078640552681,14.4201608680477,1921310.05011119,0.0,1.0
1998-01-15,70.94,71.25,70.25,71.25,377378,14.2078640552681,14.2699508590055,14.0696708469493,14.2699508590055,1884251.93370805,0.0,1.0
1998-01-16,71.0,71.38,70.69,71.13,348044,14.2198808559915,14.2959872605728,14.157794052254,14.2459172575588,1737786.99345347,0.0,1.0
1998-01-20,71.5,71.75,71.0,71.0,346978,14.3200208620196,14.3700908650336,14.2198808559915,14.2198808559915,1732464.44534167,0.0,1.0
1998-01-21,70.63,71.69,70.0,71.69,310578,14.1457772515307,14.3580740643103,14.0196008439353,14.3580740643103,1550718.90006089,0.0,1.0
1998-01-22,70.0,70.63,69.69,70.13,387244,14.0196008439353,14.1457772515307,13.9575140401978,14.0456372455026,1933512.96529431,0.0,1.0
1998-01-23,71.25,71.5,69.69,69.75,328267,14.2699508590055,14.3200208620196,13.9575140401978,13.9695308409212,1639040.24485408,0.0,1.0
1998-01-26,72.38,72.88,71.5,71.5,483644,14.496267272629,14.5964072786572,14.3200208620196,14.3200208620196,2414839.07971927,0.0,1.0
1998-01-27,72.5,72.63,71.81,72.0,522800,14.5203008740758,14.5463372756431,14.382107665757,14.4201608680477,2610345.35914274,0.0,1.0
1998-01-28,76.38,76.5,73.5,73.5,416044,15.2973873208539,15.3214209223007,14.720580886132,14.720580886132,2077311.63848352,0.0,1.0
1998-01-29,78.0,78.63,76.25,76.31,465378,15.621840940385,15.7480173479804,15.2713509192866,15.28336772001,2323636.76845281,0.0,1.0
1998-01-30,77.44,78.06,77.13,77.75,414000,15.5096841336335,15.6338577411084,15.4475973298961,15.5717709373709,2067105.92709467,0.0,1.0
1998-02-02,79.5,79.56,77.63,77.63,376178,15.9222609584693,15.9342777591927,15.5477373359242,15.5477373359242,1878260.32232517,0.0,1.0
1998-02-03,80.56,80.56,78.81,79.25,369867,16.1345577712489,16.1345577712489,15.7840677501505,15.8721909554553,1846749.43946069,0.0,1.0
1998-02-04,78.13,80.31,77.88,80.31,369600,15.6478773419523,16.0844877682349,15.5978073389382,16.0844877682349,1845416.305928,0.0,1.0
1998-02-05,76.94,78.44,76.94,78.38,205644,15.4095441276054,15.7099641456897,15.4095441276054,15.6979473449664,1026782.44268468,0.0,1.0
1998-02-06,79.13,79.38,77.38,77.38,401200,15.8481573540085,15.8982273570226,15.4976673329101,15.4976673329101,2003195.40567725,0.0,1.0
1998-02-09,78.69,79.38,78.25,79.38,160978,15.7600341487038,15.8982273570226,15.671910943399,15.8982273570226,803764.680994796,0.0,1.0
1998-02-10,80.81,81.19,78.94,78.94,357600,16.184627774263,16.2607341788443,15.8101041517178,15.8101041517178,1785500.19209916,0.0,1.0
1998-02-11,81.31,81.5,80.38,80.81,244844,16.2847677802911,16.3228209825818,16.0985073690788,16.184627774263,1222508.41452552,0.0,1.0
1998-02-12,81.94,81.94,79.81,81.31,185467,16.4109441878865,16.4109441878865,15.9843477622067,16.2847677802911,926038.490290983,0.0,1.0
1998-02-13,81.44,81.69,80.69,81.69,136444,16.3108041818584,16.3608741848724,16.1605941728162,16.3608741848724,681266.186271751,0.0,1.0
1998-02-17,80.44,81.88,80.06,81.69,197867,16.1105241698022,16.3989273871631,16.0344177652208,16.3608741848724,987951.807914107,0.0,1.0
1998-02-18,81.5,81.63,80.38,80.5,162844,16.3228209825818,16.3488573841491,16.0985073690788,16.1225409705255,813081.636695178,0.0,1.0
1998-02-19,81.38,81.5,80.75,81.25,69600,16.298787381135,16.3228209825818,16.1726109735396,16.2727509795677,347513.46020722,0.0,1.0
1998-02-20,80.69,81.75,79.75,81.75,274178,16.1605941728162,16.3728909855958,15.9723309614834,16.3728909855958,1368973.3547801,0.0,1.0
1998-02-23,86.0,86.31,80.63,80.63,525644,17.2240810368347,17.2861678405722,16.1485773720928,16.1485773720928,2624545.47812018,0.0,1.0
1998-02-24,79.81,82.25,79.5,80.25,925867,15.9843477622067,16.4730309916239,15.9222609584693,16.0724709675115,4622862.71352987,0.0,1.0
1998-02-25,81.38,81.94,79.06,79.81,648800,16.298787381135,16.4109441878865,15.8341377531646,15.9843477622067,3239464.55434547,0.0,1.0
1998-02-26,81.81,81.88,81.13,81.19,172844,16.3849077863192,16.3989273871631,16.248717378121,16.2607341788443,863011.731552538,0.0,1.0
1998-02-27,81.88,82.63,81.63,82.0,483378,16.3989273871631,16.5491373962053,16.3488573841491,16.4229609886099,2413510.93919606,0.0,1.0
1998-03-02,81.69,82.25,81.13,81.38,160178,16.3608741848724,16.4730309916239,16.248717378121,16.298787381135,799770.27340621,0.0,1.0
1998-03-03,79.0,81.63,79.0,81.63,276044,15.8221209524412,16.3488573841491,15.8221209524412,16.3488573841491,1378290.31048049,0.0,1.0
1998-03-04,79.81,80.0,77.25,77.5,1203200,15.9843477622067,16.0224009644974,15.4716309313428,15.5217009343569,6007589.01323748,0.0,1.0
1998-03-05,78.56,79.31,78.31,79.25,210400,15.7339977471365,15.8842077561786,15.6839277441224,15.8721909554553,1050529.19579884,0.0,1.0
1998-03-06,80.0,80.25,78.81,78.81,196578,16.0224009644974,16.0724709675115,15.7840677501505,15.7840677501505,981515.818686997,0.0,1.0
1998-03-09,81.0,81.94,79.63,79.75,314444,16.2226809765536,16.4109441878865,15.9482973600366,15.9723309614834,1570021.87473275,0.0,1.0
1998-03-10,83.06,83.25,81.06,81.06,206178,16.6352578013895,16.6733110036801,16.234697777277,16.234697777277,1029448.70975006,0.0,1.0
1998-03-11,84.25,84.75,82.63,83.0,196178,16.8735910157364,16.9737310217645,16.5491373962053,16.6232410006661,979518.614892698,0.0,1.0
1998-03-12,85.94,85.94,84.0,84.0,269600,17.2120642361114,17.2120642361114,16.8235210127223,16.8235210127223,1346115.3573544,0.0,1.0
1998-03-13,85.56,86.06,85.56,85.94,170978,17.13595783153,17.2360978375581,17.13595783153,17.2120642361114,853694.775852156,0.0,1.0
1998-03-16,85.94,86.06,85.25,85.81,172578,17.2120642361114,17.2360978375581,17.0738710277926,17.1860278345441,861683.591029332,0.0,1.0
1998-03-17,85.75,86.13,85.56,85.94,110844,17.1740110338207,17.250117438402,17.13595783153,17.2120642361114,553445.143436912,0.0,1.0
1998-03-18,84.38,85.81,84.38,85.75,141867,16.8996274173037,17.1860278345441,16.8996274173037,17.1740110338207,708343.276712896,0.0,1.0
1998-03-19,83.63,84.56,83.5,83.88,128978,16.7494174082615,16.9356778194738,16.7233810066942,16.7994874112756,643988.377451247,0.0,1.0
1998-03-20,85.13,85.25,83.56,83.88,342978,17.0498374263458,17.0738710277926,16.7353978074176,16.7994874112756,1712492.40739874,0.0,1.0
1998-03-23,86.63,86.94,85.0,85.13,220667,17.3502574444302,17.4123442481676,17.0238010247785,17.0498374263458,1101792.42418889,0.0,1.0
1998-03-24,87.06,87.38,86.13,87.13,290667,17.4363778496143,17.5004674534723,17.250117438402,17.4503974504583,1451303.0881904,0.0,1.0
1998-03-25,86.63,88.94,86.63,88.13,282000,17.3502574444302,17.81290427228,17.3502574444302,17.6506774625145,1408028.67497753,0.0,1.0
1998-03-26,87.25,87.25,85.94,86.31,199644,17.474431051905,17.474431051905,17.2120642361114,17.2861678405722,996824.385770262,0.0,1.0
1998-03-27,87.0,87.63,85.94,87.25,362978,17.424361048891,17.5505374564864,17.2120642361114,17.474431051905,1812352.59711345,0.0,1.0
1998-03-30,86.69,87.69,86.44,86.44,181244,17.3682826455152,17.5686319666078,17.3181953152421,17.3181953152421,904639.950919795,0.03,1.0
1998-03-31,88.19,88.88,86.94,86.94,161067,17.6688066271541,17.8070476587079,17.4183699757884,17.4183699757884,803930.849985645,0.0,1.0
1998-04-01,91.06,91.75,87.38,88.25,264178,18.2438091786898,18.3820502102436,17.5065236770691,17.6808275864196,1318586.9488319,0.0,1.0
1998-04-02,92.75,93.56,90.88,91.31,263600,18.5823995313362,18.7446824814212,18.2077463008931,18.2938965089629,1315701.98772074,0.0,1.0
1998-04-03,93.63,94.38,92.63,93.13,206444,18.7587069338977,18.9089689247171,18.5583576128051,18.6585322733514,1030420.26234074,0.0,1.0
1998-04-06,93.75,93.75,92.13,93.38,224844,18.7827488524288,18.7827488524288,18.4581829522588,18.7086196036245,1122259.85480684,0.0,1.0
1998-04-07,93.75,94.88,92.0,94.0,196844,18.7827488524288,19.0091435852634,18.4321375405168,18.8328361827019,982503.953228001,0.0,1.0
1998-04-08,91.44,93.75,89.63,93.75,304044,18.3199419207049,18.7827488524288,17.9573096495274,18.7827488524288,1517569.40498697,0.0,1.0
1998-04-09,92.94,93.13,91.38,91.5,103200,18.6204659023438,18.6585322733514,18.3079209614394,18.3319628799705,515100.322961989,0.0,1.0
1998-04-13,92.56,93.0,90.44,92.0,185200,18.5443331603286,18.6324868616094,18.1195925996124,18.4321375405168,924385.463300005,0.0,1.0
1998-04-14,91.75,92.13,90.75,92.0,132667,18.3820502102436,18.4581829522588,18.1817008891511,18.4321375405168,662178.435527116,0.0,1.0
1998-04-15,90.25,91.75,89.56,91.75,240400,18.0815262286048,18.3820502102436,17.9432851970509,18.3820502102436,1199904.24069828,0.0,1.0
1998-04-16,89.88,90.13,89.69,90.0,210444,18.0073969798005,18.0574843100737,17.9693306087929,18.0314388983316,1050385.39113772,0.0,1.0
1998-04-17,91.56,91.56,89.63,90.0,495467,18.343983839236,18.343983839236,17.9573096495274,18.0314388983316,2473015.61741287,0.0,1.0
1998-04-20,90.0,92.44,88.5,91.44,406667,18.0314388983316,18.5202912417975,17.7309149166928,18.3199419207049,2029789.75812,0.0,1.0
1998-04-21,88.63,89.94,88.38,89.94,127600,17.7569603284348,18.0194179390661,17.7068729981617,18.0194179390661,636887.608623545,0.0,1.0
1998-04-22,93.13,94.0,88.63,88.63,473867,18.6585322733514,18.8328361827019,17.7569603284348,17.7569603284348,2365203.92190919,0.0,1.0
1998-04-23,93.0,93.94,91.88,93.0,281867,18.6324868616094,18.8208152234364,18.4080956219857,18.6324868616094,1406877.73965433,0.0,1.0
1998-04-24,92.13,93.25,91.5,92.88,328667,18.4581829522588,18.6825741918825,18.3319628799705,18.6084449430782,1640469.74657896,0.0,1.0
1998-04-27,88.75,91.88,88.5,91.88,271378,17.7810022469659,18.4080956219857,17.7309149166928,18.4080956219857,1354524.18066646,0.0,1.0
1998-04-28,89.75,90.5,89.25,90.5,293778,17.9813515680585,18.1316135588779,17.8811769075122,18.1316135588779,1466328.90192953,0.0,1.0
1998-04-29,93.5,93.63,89.75,89.75,336667,18.7326615221556,18.7587069338977,17.9813515680585,17.9813515680585,1680400.00417291,0.0,1.0
1998-04-30,96.25,97.38,93.72,93.88,495778,19.2836221551602,19.5100168879948,18.776738372796,18.8087942641708,2474567.90617683,0.0,1.0
1998-05-01,94.75,96.38,94.56,96.38,246044,18.9830981735214,19.3096675669022,18.9450318025138,19.3096675669022,1228075.03743081,0.0,1.0
1998-05-04,95.0,96.13,94.63,94.75,328178,19.0331855037945,19.2595802366291,18.9590562549902,18.9830981735214,1638029.00958352,0.0,1.0
1998-05-05,95.0,95.38,94.63,95.25,208044,19.0331855037945,19.1093182458097,18.9590562549902,19.0832728340676,1038406.31385954,0.0,1.0
1998-05-06,96.25,96.25,95.13,95.13,198667,19.2836221551602,19.2836221551602,19.0592309155365,19.0592309155365,991603.060677225,0.0,1.0
1998-05-07,94.69,96.13,94.63,96.13,182800,18.9710772142558,19.2595802366291,18.9590562549902,19.2595802366291,912406.386021818,0.0,1.0
1998-05-08,93.19,94.5,93.0,94.5,193200,18.6705532326169,18.9330108432482,18.6324868616094,18.9330108432482,964315.720893959,0.0,1.0
1998-05-11,93.19,94.31,93.13,93.69,129867,18.6705532326169,18.8949444722406,18.6585322733514,18.7707278931632,648202.845369233,0.0,1.0
1998-05-12,94.13,94.25,93.44,93.44,155778,18.858881594444,18.8829235129751,18.7206405628901,18.7206405628901,777531.958433843,0.0,1.0
1998-05-13,93.94,94.13,93.19,93.88,129867,18.8208152234364,18.858881594444,18.6705532326169,18.8087942641708,648202.84536923,0.0,1.0
1998-05-14,94.38,94.63,93.81,93.81,70578,18.9089689247171,18.9590562549902,18.7947698116943,18.7947698116943,352274.715058249,0.0,1.0
1998-05-15,95.75,96.56,94.63,94.63,207378,19.1834474946139,19.3457304446989,18.9590562549902,18.9590562549902,1035082.11991484,0.0,1.0
1998-05-18,90.0,95.75,89.5,95.75,1779644,18.0314388983316,19.1834474946139,17.9312642377853,19.1834474946139,8882705.41819155,0.0,1.0
1998-05-19,89.88,93.0,89.81,92.44,1552800,18.0073969798005,18.6324868616094,17.993372527324,18.5202912417975,7750462.99898622,0.0,1.0
1998-05-20,88.0,88.0,88.0,88.0,786267,17.6307402561465,17.6307402561465,17.6307402561465,17.6307402561465,3924480.48095304,0.0,1.0
1998-05-21,87.5,88.44,85.0,88.06,950800,17.5305655956002,17.7188939574272,17.0296922928688,17.642761215412,4745711.11504127,0.0,1.0
1998-05-22,89.0,89.31,88.0,88.0,1110978,17.8310895772391,17.8931978667778,17.6307402561465,17.6307402561465,5545204.71515178,0.0,1.0
1998-05-26,88.25,89.0,88.25,89.0,508667,17.6808275864196,17.8310895772391,17.6808275864196,17.8310895772391,2538900.54244289,0.0,1.0
1998-05-27,87.19,88.31,86.75,88.31,310800,17.4684573060615,17.6928485456852,17.3803036047808,17.6928485456852,1551290.50752506,0.0,1.0
1998-05-28,89.13,89.31,86.5,87.38,588800,17.8571349889811,17.8931978667778,17.3302162745076,17.5065236770691,2938866.95891491,0.0,1.0
1998-05-29,89.25,90.0,89.13,90.0,772400,17.8811769075122,18.0314388983316,17.8571349889811,18.0314388983316,3855266.37069613,0.0,1.0
1998-06-01,88.19,89.13,87.94,89.13,270400,17.6688066271541,17.8571349889811,17.6187192968809,17.8571349889811,1349642.7066756,0.0,1.0
1998-06-02,86.88,88.25,86.69,88.19,238044,17.4063490165228,17.6808275864196,17.3682826455152,17.6688066271541,1188144.77983686,0.0,1.0
1998-06-03,85.63,87.38,85.31,87.0,358667,17.1559123651571,17.5065236770691,17.0918005824075,17.4303909350539,1790208.21255628,0.0,1.0
1998-06-04,87.0,87.25,85.38,85.5,319244,17.4303909350539,17.4804782653271,17.1058250348839,17.129866953415,1593436.89441548,0.0,1.0
1998-06-05,88.0,88.19,87.31,87.31,302267,17.6307402561465,17.6688066271541,17.4924992245926,17.4924992245926,1508699.89651891,0.0,1.0
1998-06-08,86.63,88.0,86.5,87.75,486578,17.3562616862497,17.6307402561465,17.3302162745076,17.5806529258733,2428648.10994378,0.0,1.0
1998-06-09,88.88,88.94,86.19,86.69,751067,17.8070476587079,17.8190686179735,17.2681079849689,17.3682826455152,3748787.34753967,0.0,1.0
1998-06-10,88.19,88.81,87.75,88.75,369378,17.6688066271541,17.7930232062315,17.5806529258733,17.7810022469659,1843669.83619238,0.0,1.0
1998-06-11,88.94,89.63,88.0,88.19,493067,17.8190686179735,17.9573096495274,17.6307402561465,17.6688066271541,2461036.54013468,0.0,1.0
1998-06-12,90.88,90.94,87.75,88.81,670578,18.2077463008931,18.2197672601587,17.5806529258733,17.7930232062315,3347044.0346047,0.0,1.0
1998-06-15,89.63,90.88,89.5,90.75,565600,17.9573096495274,18.2077463008931,17.9312642377853,18.1817008891511,2823069.21189245,0.0,1.0
1998-06-16,89.5,90.0,88.44,90.0,471778,17.9312642377853,18.0314388983316,17.7188939574272,18.0314388983316,2354777.13339498,0.0,1.0
1998-06-17,89.06,90.0,88.88,90.0,597644,17.8431105365046,18.0314388983316,17.8070476587079,18.0314388983316,2983009.85868503,0.0,1.0
1998-06-18,88.94,89.19,88.69,89.19,308978,17.8190686179735,17.8691559482466,17.7689812877004,17.8691559482466,1542196.39135804,0.0,1.0
1998-06-19,89.63,89.63,88.56,88.94,470000,17.9573096495274,17.9573096495274,17.7429358759583,17.8190686179735,2345902.63364472,0.0,1.0
1998-06-22,89.13,90.13,88.88,89.63,267467,17.8571349889811,18.0574843100737,17.8070476587079,17.9573096495274,1335003.27598522,0.0,1.0
1998-06-23,89.75,89.75,89.0,89.19,654000,17.9813515680585,17.9813515680585,17.8310895772391,17.8691559482466,3264298.55830563,0.0,1.0
1998-06-24,90.16,93.5,89.88,90.0,804400,18.0634947897064,18.7326615221556,18.0073969798005,18.0314388983316,4014987.40107195,0.0,1.0
1998-06-25,94.69,94.69,93.44,94.25,274400,18.9710772142558,18.9710772142558,18.7206405628901,18.8829235129751,1369607.83547258,0.0,1.0
1998-06-26,93.63,94.88,93.44,94.56,405778,18.7587069338977,19.0091435852634,18.7206405628901,18.9450318025138,2025352.50824486,0.0,1.0
1998-06-29,92.38,94.25,92.38,93.81,170578,18.5142807621647,18.8890556596019,18.5142807621647,18.8008733307932,851126.535371691,0.03,1.0
1998-06-30,93.75,95.75,92.44,92.44,571378,18.7888484677738,19.1896772350863,18.5263056251841,18.5263056251841,2850982.99621056,0.0,1.0
1998-07-01,95.38,95.75,94.13,94.38,368178,19.1155239131335,19.1896772350863,18.8650059335632,18.9151095294772,1837083.71267149,0.0,1.0
1998-07-02,95.94,96.13,95.81,95.94,480844,19.227755967981,19.2658347008757,19.2017020981057,19.227755967981,2399248.95223455,0.0,1.0
1998-07-06,98.19,98.75,95.75,96.5,287200,19.6786883312076,19.7909203860551,19.1896772350863,19.3399880228285,1433030.87712805,0.0,1.0
1998-07-07,100.4,100.8,98.5,98.5,613867,20.1216041190879,20.2017698725504,19.740816790141,19.740816790141,3062988.73763916,0.0,1.0
1998-07-08,101.0,102.0,100.4,100.4,613644,20.2418527492816,20.4422671329379,20.1216041190879,20.1216041190879,3061876.04305143,0.0,1.0
1998-07-09,98.63,102.3,97.63,102.1,423200,19.7668706600163,20.5023914480348,19.5664562763601,20.4623085713035,2111624.88579594,0.0,1.0
1998-07-10,97.31,98.69,97.0,98.38,523600,19.5023236735901,19.7788955230357,19.4401952146566,19.7167670641023,2612586.93337134,0.0,1.0
1998-07-13,97.44,97.75,96.88,97.06,415378,19.5283775434654,19.5905060023988,19.4161454886179,19.452220077676,2072595.75097387,0.0,1.0
1998-07-14,97.69,100.0,97.0,97.5,501467,19.5784811393794,20.0414383656254,19.4401952146566,19.5404024064848,2502150.74812248,0.0,1.0
1998-07-15,98.63,99.94,97.38,97.44,636178,19.7668706600163,20.029413502606,19.516352680446,19.5283775434654,3174313.0826935,0.0,1.0
1998-07-16,101.8,102.6,98.31,98.56,824044,20.4021842562066,20.5625157631316,19.7027380572463,19.7528416531604,4111700.89175527,0.0,1.0
1998-07-17,101.9,102.3,100.7,101.6,408400,20.4222256945723,20.5023914480348,20.1817284341848,20.3621013794754,2037777.89073502,0.0,1.0
1998-07-20,99.81,101.8,99.69,101.5,382667,20.0033596327307,20.4021842562066,19.9793099066919,20.3420599411098,1909378.92290377,0.0,1.0
1998-07-21,96.5,100.0,96.44,100.0,411644,19.3399880228285,20.0414383656254,19.3279631598091,20.0414383656254,2053964.35370648,0.0,1.0
1998-07-22,96.69,98.94,96.19,96.75,300400,19.3780667557232,19.8289991189498,19.2778595638951,19.3900916187426,1498894.41326347,0.0,1.0
1998-07-23,94.44,97.06,94.25,96.0,429467,18.9271343924966,19.452220077676,18.8890556596019,19.2397808310004,2142895.09647477,0.0,1.0
1998-07-24,94.63,96.31,94.19,94.69,698667,18.9652131253913,19.3019092899338,18.8770307965826,18.9772379884107,3486112.0606909,0.0,1.0
1998-07-27,96.81,97.5,93.63,94.5,824178,19.4021164817619,19.5404024064848,18.764798741735,18.939159255516,4112369.50644028,0.0,1.0
1998-07-28,96.38,99.75,95.75,96.81,685378,19.3159382967897,19.9913347697113,19.1896772350863,19.4021164817619,3419804.44465277,0.0,1.0
1998-07-29,98.0,98.94,96.38,96.38,648400,19.6406095983129,19.8289991189498,19.3159382967897,19.3159382967897,3235296.72956069,0.0,1.0
1998-07-30,97.64,99.69,97.31,98.0,536444,19.5684604201966,19.9793099066919,19.5023236735901,19.6406095983129,2676674.14989583,0.0,1.0
1998-07-31,96.06,99.13,95.94,97.75,488044,19.2518056940197,19.8670778518444,19.227755967981,19.5905060023988,2435174.51739933,0.0,1.0
1998-08-03,96.0,96.25,92.5,92.5,1341467,19.2397808310004,19.2898844269144,18.5383304882035,18.5383304882035,6693466.68401232,0.0,1.0
1998-08-04,92.63,97.75,92.31,96.0,766667,18.5643843580788,19.5905060023988,18.5002517553088,19.2397808310004,3825409.06502484,0.0,1.0
1998-08-05,92.81,94.25,91.44,94.25,839467,18.6004589471369,18.8890556596019,18.3258912415279,18.8890556596019,4188656.4461353,0.0,1.0
1998-08-06,92.81,93.0,91.38,92.69,440578,18.6004589471369,18.6385376800316,18.3138663785085,18.5764092210982,2198335.22905057,0.0,1.0
1998-08-07,96.0,96.0,91.44,92.38,1542000,19.2397808310004,19.2397808310004,18.3258912415279,18.5142807621647,7694058.53945494,0.0,1.0
1998-08-10,97.19,99.25,95.19,95.81,654578,19.4782739475513,19.8911275778832,19.0774451802388,19.2017020981057,3266122.8603368,0.0,1.0
1998-08-11,97.06,97.06,94.63,97.0,587600,19.452220077676,19.452220077676,18.9652131253913,19.4401952146566,2931925.29039152,0.0,1.0
1998-08-12,96.38,97.06,94.63,97.0,541644,19.3159382967897,19.452220077676,18.9652131253913,19.4401952146566,2702620.39140373,0.0,1.0
1998-08-13,95.81,97.81,95.31,97.0,436800,19.2017020981057,19.6025308654182,19.1014949062776,19.4401952146566,2179484.28666272,0.0,1.0
1998-08-14,95.13,96.94,93.69,95.94,415644,19.0654203172194,19.4281703516372,18.7768236047544,19.227755967981,2073923.00102024,0.0,1.0
1998-08-17,96.94,97.0,94.5,95.38,313600,19.4281703516372,19.4401952146566,18.939159255516,19.1155239131335,1564757.94939888,0.0,1.0
1998-08-18,99.0,99.25,96.81,97.0,514400,19.8410239819691,19.8911275778832,19.4021164817619,19.4401952146566,2566682.0445497,0.0,1.0
1998-08-19,99.94,100.9,98.5,99.0,392667,20.029413502606,20.221811310916,19.740816790141,19.8410239819691,1959275.54118817,0.0,1.0
1998-08-20,98.69,99.88,97.69,99.69,328044,19.7788955230357,20.0173886395866,19.5784811393794,19.9793099066919,1636828.62484887,0.0,1.0
1998-08-21,97.31,98.31,93.75,98.31,493600,19.5023236735901,19.7027380572463,18.7888484677738,19.7027380572463,2462897.07851813,0.0,1.0
1998-08-24,96.94,98.94,96.75,98.19,415644,19.4281703516372,19.8289991189498,19.3900916187426,19.6786883312076,2073923.00102025,0.0,1.0
1998-08-25,97.5,99.75,97.06,99.75,788444,19.5404024064848,19.9913347697113,19.452220077676,19.9913347697113,3934068.93066278,0.0,1.0
1998-08-26,97.69,98.0,96.75,97.5,628578,19.5784811393794,19.6406095983129,19.3900916187426,19.5404024064848,3136391.65279736,0.0,1.0
1998-08-27,94.94,97.75,94.0,97.75,678800,19.0273415843247,19.5905060023988,18.8389520636879,19.5905060023988,3386982.44914529,0.0,1.0
1998-08-28,96.25,96.38,93.5,95.0,640178,19.2898844269144,19.3159382967897,18.7387448718597,19.0393664473441,3194271.73000726,0.0,1.0
1998-08-31,87.5,96.88,87.5,96.75,715867,17.5362585699222,19.4161454886179,17.5362585699222,19.3900916187426,3571934.24414008,0.0,1.0
1998-09-01,85.94,89.25,85.88,89.0,1103200,17.2236121314185,17.8869837413207,17.2115872683991,17.8368801454066,5504594.92913533,0.0,1.0
1998-09-02,88.0,88.69,86.0,86.0,791067,17.6364657617503,17.7747516864732,17.2356369944378,17.2356369944378,3947156.81363879,0.0,1.0
1998-09-03,86.31,86.81,81.0,86.13,988267,17.2977654533713,17.3979726451994,16.2335650761566,17.2616908643131,4931118.1262072,0.0,1.0
1998-09-04,83.5,86.31,82.38,86.25,734667,16.7346010352972,17.2977654533713,16.5101369256022,17.2857405903519,3665739.88651475,0.0,1.0
1998-09-08,86.0,86.75,84.56,84.88,638400,17.2356369944378,17.38594778218,16.9470402819728,17.0111728847428,3185400.1112763,0.0,1.0
1998-09-09,85.0,86.75,84.69,85.75,517378,17.0352226107816,17.38594778218,16.9730941518481,17.1855333985238,2581541.25747478,0.0,1.0
1998-09-10,85.13,88.19,84.0,84.0,841200,17.0612764806569,17.674544494645,16.8348082271253,16.8348082271253,4197303.53008398,0.0,1.0
1998-09-11,85.81,86.75,84.88,84.88,419244,17.1975582615431,17.38594778218,17.0111728847428,17.0111728847428,2091885.78360263,0.0,1.0
1998-09-14,88.25,88.63,86.75,87.0,393244,17.6865693576644,17.7627268234538,17.38594778218,17.4360513780941,1962154.57606318,0.0,1.0
1998-09-15,91.06,91.13,87.44,88.0,889244,18.2497337757385,18.2637627825944,17.5242337069028,17.6364657617503,4437026.84296956,0.0,1.0
1998-09-16,93.5,94.06,91.06,91.06,850578,18.7387448718597,18.8509769267072,18.2497337757385,18.2497337757385,4244096.5787111,0.0,1.0
1998-09-17,92.0,94.5,90.0,93.5,1079467,18.4381232963754,18.939159255516,18.0372945290628,18.7387448718597,5386175.28496096,0.0,1.0
1998-09-18,92.44,92.69,91.19,92.0,474578,18.5263056251841,18.5764092210982,18.2757876456138,18.4381232963754,2367983.73121754,0.0,1.0
1998-09-21,96.75,96.75,91.13,91.5,351600,19.3900916187426,19.3900916187426,18.2637627825944,18.3379161045472,1754365.09887961,0.0,1.0
1998-09-22,98.0,99.25,96.63,97.94,444178,19.6406095983129,19.8911275778832,19.3660418927038,19.6285847352935,2216298.01163295,0.0,1.0
1998-09-23,102.2,103.5,98.5,98.5,691244,20.4823500096691,20.7428887084223,19.740816790141,19.740816790141,3449073.8009384,0.0,1.0
1998-09-24,102.5,104.3,101.8,102.2,627778,20.542474324766,20.9032202153473,20.4021842562066,20.4823500096691,3132399.9233346,0.0,1.0
1998-09-25,100.9,102.3,100.4,101.0,737600,20.221811310916,20.5023914480348,20.1216041190879,20.2418527492816,3680374.56465757,0.0,1.0
1998-09-28,103.2,103.8,102.5,103.0,498667,20.6827643933254,20.8030130235191,20.542474324766,20.6426815165941,2488179.69500284,0.0,1.0
1998-09-29,106.5,107.3,102.9,103.0,528000,21.35174760597,21.512136320381,20.6299983911203,20.6500469804217,2633601.75652682,0.038,1.0
1998-09-30,103.3,106.5,101.5,106.3,536178,20.7101927483258,21.35174760597,20.349318140901,21.3116504273672,2674392.65646031,0.0,1.0
1998-10-01,99.25,102.4,96.5,102.0,622578,19.8982248816199,20.5297554446134,19.3468886758319,20.4495610874079,3105345.6711647,0.0,1.0
1998-10-02,101.0,101.6,97.75,99.0,648178,20.2490751943941,20.3693667302023,19.5974960420992,19.8481034083665,3233035.45329932,0.0,1.0
1998-10-05,98.5,103.1,97.63,100.8,562044,19.7478604618596,20.670095569723,19.5734377349375,20.2089780157913,2803409.21523743,0.0,1.0
1998-10-06,100.9,102.0,99.0,99.0,715778,20.2290266050927,20.4495610874079,19.8481034083665,19.8481034083665,3570216.28424859,0.0,1.0
1998-10-07,95.75,100.9,94.5,100.6,717867,19.1965242560716,20.2290266050927,18.9459168898043,20.1688808371885,3580635.96998607,0.0,1.0
1998-10-08,92.69,93.0,88.44,90.75,1074800,18.5830374234494,18.6451880502836,17.7309723781407,18.1940947910026,5360975.69680876,0.0,1.0
1998-10-09,83.88,86.0,80.56,86.0,6642844,16.8167567059978,17.241786799187,16.1511435411919,17.241786799187,33133722.7779046,0.0,1.0
1998-10-12,85.44,87.13,84.75,84.75,1804444,17.1295146990993,17.4683358582926,16.9911794329198,16.9911794329198,9000353.95445889,0.0,1.0
1998-10-13,82.25,86.13,82.19,86.13,1191644,16.4899647003853,17.2678499652788,16.4779355468044,17.2678499652788,5943779.79461107,0.0,1.0
1998-10-14,85.81,87.0,81.94,82.38,901600,17.2036944795144,17.4422726922008,16.427814073551,16.5160278664771,4497074.51455414,0.0,1.0
1998-10-15,91.25,91.25,85.75,85.81,1403378,18.2943377375095,18.2943377375095,17.1916653259336,17.2036944795144,6999884.02627103,0.0,1.0
1998-10-16,93.25,93.5,92.13,93.5,1253867,18.6953095235371,18.7454309967905,18.4707653233616,18.7454309967905,6254140.78342996,0.0,1.0
1998-10-19,92.19,93.06,91.38,93.06,571867,18.4827944769425,18.6572172038645,18.3204009036013,18.6572172038645,2852405.18124948,0.0,1.0
1998-10-20,88.69,94.13,88.63,92.44,840267,17.7810938513941,18.8717371093892,17.7690646978133,18.5329159501959,4191152.7408173,0.0,1.0
1998-10-21,87.88,91.0,85.81,89.44,904044,17.618700278053,18.244216264256,17.2036944795144,17.9314582711545,4509264.8984423,0.0,1.0
1998-10-22,86.5,88.0,86.25,87.88,472844,17.3420297456939,17.6427585852146,17.2919082724405,17.618700278053,2358490.13061207,0.0,1.0
1998-10-23,88.94,90.38,85.31,86.5,588267,17.8312153246476,18.1199150105875,17.1034515330075,17.3420297456939,2934206.44792948,0.0,1.0
1998-10-26,86.0,90.63,85.13,90.0,1051200,17.241786799187,18.1700364838409,17.067364072265,18.0437303712422,5243261.67890342,0.0,1.0
1998-10-27,87.19,87.88,86.25,87.5,947200,17.4803650118734,17.618700278053,17.2919082724405,17.5425156387077,4724521.93898147,0.0,1.0
1998-10-28,88.94,89.19,87.0,87.75,488044,17.8312153246476,17.881336797901,17.4422726922008,17.5926371119612,2434305.93875451,0.0,1.0
1998-10-29,93.0,93.5,89.5,89.5,1244400,18.6451880502836,18.7454309967905,17.9434874247353,17.9434874247353,6206920.50345074,0.0,1.0
1998-10-30,94.63,95.56,93.13,93.38,836444,18.9719800558961,19.158431936399,18.6712512163754,18.7213726896289,4172084.06749305,0.0,1.0
1998-11-02,64.38,65.56,62.81,63.06,804578,19.3609226883429,19.7157827189773,18.8887784102954,18.9639606201756,2675426.81068541,0.0,1.5
1998-11-03,64.13,64.56,63.81,64.44,1263467,19.2857404784627,19.4150538794566,19.1895072498161,19.3789664187142,4201349.63448698,0.0,1.0
1998-11-04,65.69,65.94,64.63,64.81,707267,19.754877468115,19.8300596779952,19.4361048982231,19.4902360893368,2351842.94638063,0.0,1.0
1998-11-05,66.25,66.31,64.75,65.69,642467,19.9232856182466,19.9413293486179,19.4721923589656,19.754877468115,2136366.43902844,0.0,1.0
1998-11-06,64.56,66.5,64.13,66.44,915467,19.4150538794566,19.9984678281268,19.2857404784627,19.9804240977556,3044160.98389186,0.0,1.0
1998-11-09,65.19,65.38,63.81,65.0,540800,19.6045130483547,19.6616515278636,19.1895072498161,19.5473745688458,1798297.76506276,0.0,1.0
1998-11-10,65.75,66.38,65.13,65.5,667400,19.7729211984863,19.9623803673843,19.5864693179834,19.6977389886061,2219275.01553788,0.0,1.0
1998-11-11,63.69,65.63,63.56,65.5,836467,19.1534197890736,19.7368337377438,19.1143250399359,19.6977389886061,2781465.85918779,0.0,1.0
1998-11-12,63.38,63.63,62.0,63.44,1018667,19.0601938488222,19.1353760587024,18.6451880502836,19.0782375791935,3387327.27337868,0.0,1.0
1998-11-13,64.5,65.98,63.88,65.98,671600,19.3970101490854,19.842088831576,19.2105582685826,19.842088831576,2233241.08545886,0.0,1.0
1998-11-16,64.94,65.25,64.56,65.13,487200,19.5293308384745,19.6225567787259,19.4150538794566,19.5864693179834,1620064.11083317,0.0,1.0
1998-11-17,65.69,66.0,64.25,65.19,878600,19.754877468115,19.8481034083665,19.3218279392052,19.6045130483547,2921568.81727838,0.0,1.0
1998-11-18,66.44,66.75,63.63,65.94,1019267,19.9804240977556,20.073650038007,19.1353760587024,19.8300596779952,3389322.42622453,0.0,1.0
1998-11-19,68.5,69.0,65.75,66.38,898467,20.5999255071682,20.7502899269286,19.7729211984863,19.9623803673843,2987631.65325933,0.0,1.0
1998-11-20,70.13,70.94,69.25,69.88,631467,21.090113515587,21.3337038755987,20.8254721368087,21.0149313057068,2099788.63685445,0.0,1.0
1998-11-23,69.44,72.75,69.06,70.0,730000,20.8826106163177,21.8780230751312,20.7683336572998,21.0510187664493,2427435.96245528,0.0,1.0
1998-11-24,68.5,70.0,68.5,68.63,551000,20.5999255071682,21.0510187664493,20.5999255071682,20.6390202563059,1832215.36344228,0.0,1.0
1998-11-25,69.87,69.94,68.75,68.75,619400,21.0119240173116,21.032975036078,20.6751077170484,20.6751077170484,2059662.78786959,0.0,1.0
1998-11-27,69.81,69.88,69.5,69.88,228867,20.9938802869403,21.0149313057068,20.9006543466889,21.0149313057068,761041.077286649,0.0,1.0
1998-11-30,68.88,69.75,68.63,69.0,516000,20.7142024661861,20.9758365565691,20.6390202563059,20.7502899269286,1715831.44743414,0.0,1.0
1998-12-01,67.56,68.31,66.5,68.25,814000,20.3172403980188,20.5427870276593,19.9984678281268,20.524743297288,2706757.36087479,0.0,1.0
1998-12-02,69.25,69.81,66.88,67.44,674467,20.8254721368087,20.9938802869403,20.1127447871447,20.2811529372763,2242774.5908073,0.0,1.0
1998-12-03,68.75,70.5,68.69,69.5,508067,20.6751077170484,21.2013831862096,20.6570639866771,20.9006543466889,1689452.20155722,0.0,1.0
1998-12-04,71.44,71.63,68.5,68.5,490600,21.4840682953591,21.541206774868,20.5999255071682,20.5999255071682,1631369.97695967,0.0,1.0
1998-12-07,71.44,72.0,70.19,71.63,471267,21.4840682953591,21.6524764454907,21.1081572459582,21.541206774868,1567082.82701152,0.0,1.0
1998-12-08,71.0,72.63,70.44,70.88,631667,21.35174760597,21.8419356143887,21.1833394558384,21.3156601452275,2100453.68780307,0.0,1.0
1998-12-09,73.94,74.25,70.88,70.88,987067,22.2358903941608,22.3291163344123,21.3156601452275,21.3156601452275,3282249.22349706,0.0,1.0
1998-12-10,71.81,74.75,71.56,73.94,479200,21.5953379659817,22.4794807541726,21.5201557561016,22.2358903941608,1593462.07288846,0.0,1.0
1998-12-11,71.44,72.0,70.06,71.88,347067,21.4840682953591,21.6524764454907,21.0690624968205,21.6163889847482,1154086.18791982,0.0,1.0
1998-12-14,71.75,73.38,70.69,71.63,428600,21.5772942356105,22.0674822440292,21.2585216657186,21.541206774868,1425204.18288813,0.0,1.0
1998-12-15,71.63,72.75,70.69,72.75,508000,21.541206774868,21.8780230751312,21.2585216657186,21.8780230751312,1689229.40948943,0.0,1.0
1998-12-16,72.38,72.94,71.13,71.81,795400,21.7667534045085,21.9351615546401,21.3908423551077,21.5953379659817,2644907.62265334,0.0,1.0
1998-12-17,72.25,72.75,71.06,72.63,493667,21.7276586553709,21.8780230751312,21.3697913363412,21.8419356143887,1641568.53325673,0.0,1.0
1998-12-18,70.88,72.31,70.5,71.75,501467,21.3156601452275,21.7457023857421,21.2013831862096,21.5772942356105,1667505.52025283,0.0,1.0
1998-12-21,70.19,71.75,70.19,70.31,404000,21.1081572459582,21.5772942356105,21.1081572459582,21.1442447067007,1343402.91620813,0.0,1.0
1998-12-22,71.63,71.69,69.56,71.0,672867,21.541206774868,21.5592505052393,20.9186980770602,21.35174760597,2237454.18321836,0.0,1.0
1998-12-23,70.94,71.25,70.0,71.0,505600,21.3337038755987,21.4269298158501,21.0510187664493,21.35174760597,1681248.79810602,0.0,1.0
1998-12-24,71.06,71.25,70.38,71.19,149400,21.3697913363412,21.4269298158501,21.1652957254671,21.4088860854789,496793.058617561,0.0,1.0
1998-12-28,72.13,72.88,71.06,71.06,608600,21.6915711946284,21.9171178242689,21.3697913363412,21.3697913363412,2023750.03664422,0.0,1.0
1998-12-29,74.0,74.0,72.06,72.38,633667,22.2614523455201,22.2614523455201,21.677841297543,21.7741070374155,2106392.578175,0.025,1.0
1998-12-30,74.94,75.06,73.38,74.0,407267,22.5442329563956,22.5803326088478,22.0749374745171,22.2614523455201,1353809.15549587,0.0,1.0
1998-12-31,75.88,76.38,74.5,75.19,698800,22.8270135672712,22.977428785822,22.4118675640709,22.619440565671,2322903.24985945,0.0,1.0
1999-01-04,73.38,77.38,72.5,76.5,731400,22.0749374745171,23.2782592229236,21.8102066898677,23.0135284382742,2431269.94411449,0.0,1.0
1999-01-05,73.94,74.63,73.0,73.13,662467,22.243402519294,22.4509755208941,21.9606219084185,21.9997298652417,2202127.5718727,0.0,1.0
1999-01-06,73.13,74.25,71.69,74.25,895067,21.9997298652417,22.3366599547955,21.5665340358154,22.3366599547955,2975320.61125064,0.0,1.0
1999-01-07,72.38,73.38,71.56,73.25,504600,21.7741070374155,22.0749374745171,21.5274260789921,22.0358295176939,1677356.8687451,0.0,1.0
1999-01-08,71.19,72.69,69.88,72.44,637800,21.4161188172645,21.867364472917,21.0220309446614,21.7921568636416,2120131.21459697,0.0,1.0
1999-01-11,69.38,71.44,68.5,71.44,1080800,20.8716157261106,21.4913264265399,20.6068849414612,21.4913264265399,3592721.56904422,0.0,1.0
1999-01-12,69.25,70.25,69.0,69.63,679267,20.8325077692874,21.133338206389,20.757300160012,20.946823335386,2257972.98486302,0.0,1.0
1999-01-13,68.31,69.5,68.06,68.63,486867,20.5497271584119,20.9077153785628,20.4745195491365,20.6459928982844,1618410.04085478,0.0,1.0
1999-01-14,70.19,70.38,68.31,68.5,813000,21.1152883801629,21.1724461632122,20.5497271584119,20.6068849414612,2702519.09292464,0.0,1.0
1999-01-15,69.69,70.94,69.44,70.94,664467,20.9648731616121,21.3409112079891,20.8896655523367,21.3409112079891,2208775.83532393,0.0,1.0
1999-01-19,69.81,70.5,67.81,70.5,846067,21.0009728140643,21.2085458156644,20.3993119398611,21.2085458156644,2812438.15669553,0.0,1.0
1999-01-20,70.88,71.0,69.69,70.5,643400,21.322861381763,21.3589610342152,20.9648731616121,21.2085458156644,2138746.35226041,0.0,1.0
1999-01-21,72.06,72.88,70.5,70.88,881200,21.677841297543,21.9245222559663,21.2085458156644,21.322861381763,2929224.87661154,0.0,1.0
1999-01-22,73.06,73.38,71.38,72.06,1341200,21.9786717346446,22.0749374745171,21.4732766003138,21.677841297543,4458325.47039424,0.0,1.0
1999-01-25,71.44,73.69,70.06,73.31,874267,21.4913264265399,22.1681949100186,21.0761804233397,22.05387934392,2906178.67135787,0.0,1.0
1999-01-26,72.81,73.31,72.06,72.75,687667,21.9034641253692,22.05387934392,21.677841297543,21.8854142991431,2285895.69135818,0.0,1.0
1999-01-27,74.69,74.81,72.63,73.06,806267,22.4690253471202,22.5051249995724,21.8493146466909,21.9786717346446,2680137.71401608,0.0,1.0
1999-01-28,73.94,74.94,72.13,74.94,921800,22.243402519294,22.5442329563956,21.6988994281401,22.5442329563956,3064184.6246715,0.0,1.0
1999-01-29,73.94,74.69,72.56,74.69,722000,22.243402519294,22.4690253471202,21.8282565160938,22.4690253471202,2400023.10589371,0.0,1.0
1999-02-01,77.75,78.0,74.13,74.44,1121400,23.3895664846512,23.4647740939266,22.3005603023433,22.3938177378448,3727681.31710416,0.0,1.0
1999-02-02,78.94,79.25,76.88,78.25,1032067,23.7475547048021,23.8408121403036,23.1278440043728,23.539981703202,3430726.65765984,0.0,1.0
1999-02-03,80.5,83.25,77.81,78.94,3485000,24.2168501866807,25.0441338887101,23.4076163108773,23.7475547048021,11584599.0637667,0.0,1.0
1999-02-04,79.56,80.13,78.69,79.94,2125200,23.9340695758051,24.105542924953,23.6723470955267,24.0483851419037,7064444.74327607,0.0,1.0
1999-02-05,77.38,79.56,76.44,79.56,1419067,23.2782592229236,23.9340695758051,22.9954786120481,23.9340695758051,4717165.63547267,0.0,1.0
1999-02-08,74.56,77.63,74.38,77.38,1140800,22.429917390297,23.353466832199,22.3757679116187,23.2782592229236,3792169.47258109,0.0,1.0
1999-02-09,74.25,75.75,74.19,74.75,1217800,22.3366599547955,22.7879056104479,22.3186101285694,22.4870751733463,4048127.61545341,0.0,1.0
1999-02-10,72.69,74.94,71.5,74.0,1025200,21.867364472917,22.5442329563956,21.509376252766,22.2614523455201,3407899.84510004,0.0,1.0
1999-02-11,74.75,75.0,72.75,72.75,996200,22.4870751733463,22.5622827826217,21.8854142991431,21.8854142991431,3311500.02505723,0.0,1.0
1999-02-12,76.5,77.0,74.56,74.75,1260400,23.0135284382742,23.163943656825,22.429917390297,22.4870751733463,4189735.62696458,0.0,1.0
1999-02-16,79.0,79.0,76.5,77.88,1159200,23.7656045310282,23.7656045310282,23.0135284382742,23.4286744414744,3853333.4963324,0.0,1.0
1999-02-17,76.75,78.81,76.0,78.75,976600,23.0887360475496,23.7084467479789,22.8631132197233,23.6903969217528,3246347.04323517,0.0,1.0
1999-02-18,76.56,77.0,74.0,77.0,1045600,23.0315782645003,23.163943656825,22.2614523455201,23.163943656825,3475712.13230258,0.0,1.0
1999-02-19,76.19,76.5,74.75,76.44,725600,22.9202710027727,23.0135284382742,22.4870751733463,22.9954786120481,2411989.98010592,0.0,1.0
1999-02-22,75.31,76.13,74.88,76.06,820667,22.6555402181232,22.9022211765466,22.5261831301695,22.8811630459494,2728005.21086493,0.0,1.0
1999-02-23,74.06,76.13,73.5,74.75,856867,22.2795021717462,22.9022211765466,22.1110371269693,22.4870751733463,2848338.77933217,0.0,1.0
1999-02-24,74.75,75.94,74.5,74.69,700867,22.4870751733463,22.8450633934972,22.4118675640709,22.4690253471202,2329774.2301363,0.0,1.0
1999-02-25,72.94,74.81,72.0,74.75,850400,21.9425720821924,22.5051249995724,21.6597914713169,22.4870751733463,2826841.61946262,0.0,1.0
1999-02-26,72.19,72.94,70.19,72.94,1073000,21.7169492543662,21.9425720821924,21.1152883801629,21.9425720821924,3566793.34158442,0.0,1.0
1999-03-01,71.0,72.13,69.94,71.75,668467,21.3589610342152,21.6988994281401,21.0400807708875,21.5845838620415,2222072.36222639,0.0,1.0
1999-03-02,73.0,73.0,70.75,71.0,922267,21.9606219084185,21.9606219084185,21.2837534249398,21.3589610342152,3065736.99418736,0.0,1.0
1999-03-03,73.88,74.44,71.5,72.81,635867,22.2253526930679,22.3938177378448,21.509376252766,21.9034641253692,2113705.66797135,0.0,1.0
1999-03-04,73.94,74.94,73.25,73.88,612267,22.243402519294,22.5442329563956,22.0358295176939,22.2253526930679,2035256.15924685,0.0,1.0
1999-03-05,73.94,75.0,73.25,75.0,775867,22.243402519294,22.5622827826217,22.0358295176939,22.5622827826217,2579084.10955739,0.0,1.0
1999-03-08,76.5,76.5,71.5,73.0,780867,23.0135284382742,23.0135284382742,21.509376252766,21.9606219084185,2595704.76818546,0.0,1.0
1999-03-09,74.81,76.63,74.38,76.63,604867,22.5051249995724,23.0526363950974,22.3757679116187,23.0526363950974,2010657.5844773,0.0,1.0
1999-03-10,71.25,74.81,71.25,74.81,1015600,21.4341686434906,22.5051249995724,21.4341686434906,22.5051249995724,3375988.18053415,0.0,1.0
1999-03-11,74.0,74.0,71.13,71.81,1015000,22.2614523455201,22.2614523455201,21.3980689910384,21.6026336882675,3373993.70149878,0.0,1.0
1999-03-12,77.75,77.88,74.63,75.5,1151200,23.3895664846512,23.4286744414744,22.4509755208941,22.7126980011725,3826740.44252748,0.0,1.0
1999-03-15,77.19,77.75,75.88,77.63,709067,23.2211014398743,23.3895664846512,22.8270135672712,23.353466832199,2357032.11028634,0.0,1.0
1999-03-16,76.56,77.19,75.69,77.19,711200,23.0315782645003,23.2211014398743,22.7698557842218,23.2211014398743,2364122.48325707,0.0,1.0
1999-03-17,74.69,76.31,74.0,76.31,807067,22.4690253471202,22.9563706552249,22.2614523455201,22.9563706552249,2682797.01939657,0.0,1.0
1999-03-18,75.25,75.38,72.25,74.69,1341000,22.6374903918971,22.6765983487203,21.7349990805923,22.4690253471202,4457660.64404913,0.0,1.0
1999-03-19,72.38,75.75,72.38,75.38,830267,21.7741070374155,22.7879056104479,21.7741070374155,22.6765983487203,2759916.87543082,0.0,1.0
1999-03-22,71.94,73.16,71.5,72.69,368200,21.6417416450908,22.0087547783547,21.509376252766,21.867364472917,1223945.30137128,0.0,1.0
1999-03-23,70.0,71.81,69.63,71.81,925667,21.0581305971136,21.6026336882675,20.946823335386,21.6026336882675,3077039.04205445,0.0,1.0
1999-03-24,68.13,70.25,67.44,70.0,847667,20.4955776797336,21.133338206389,20.2880046781335,21.0581305971136,2817756.76745651,0.0,1.0
1999-03-25,66.0,68.25,66.0,67.94,1589000,19.8548088487071,20.5316773321858,19.8548088487071,20.4384198966843,5282045.31200154,0.0,1.0
1999-03-26,69.94,70.25,66.31,66.38,1553400,21.0400807708875,21.133338206389,19.9480662842086,19.9691244148057,5163706.22256966,0.0,1.0
1999-03-29,69.69,70.94,69.38,70.0,1167400,20.9648731616121,21.3409112079891,20.8716157261106,21.0581305971136,3880591.37648244,0.0,1.0
1999-03-30,67.13,69.88,66.44,69.88,1362000,20.2022680035595,21.0298597957506,19.994617699337,21.0298597957506,4525781.95596111,0.025,1.0
1999-03-31,66.0,67.75,63.94,67.38,2187600,19.8622030125864,20.3888523348899,19.2422615246178,20.2775036210314,7269163.44116045,0.0,1.0
1999-04-01,66.0,67.25,64.25,66.19,1613000,19.8622030125864,20.238381099946,19.335553690283,19.9193820818651,5359828.41040035,0.0,1.0
1999-04-05,64.0,66.38,62.81,66.19,2202600,19.2603180728111,19.9765611511437,18.9021965336447,19.9193820818651,7319006.85477234,0.0,1.0
1999-04-06,62.31,63.94,61.31,63.88,2142200,18.7517252987009,19.2422615246178,18.4507828288132,19.2242049764246,7118304.04262841,0.0,1.0
1999-04-07,60.19,62.81,60.0,62.5,2229867,18.113727262539,18.9021965336447,18.0565481932604,18.8089043679796,7409612.21203609,0.0,1.0
1999-04-08,64.75,65.0,59.19,60.19,4012200,19.4860249252268,19.5612605426988,17.8127847926514,18.113727262539,13332116.2729128,0.0,1.0
1999-04-09,67.44,67.5,64.94,66.5,1653800,20.2955601692247,20.3136167174179,19.5432039945055,20.0126742475303,5495402.49542472,0.0,1.0
1999-04-12,70.0,70.25,66.63,67.19,1250467,21.0659728921371,21.141208509609,20.0517967686157,20.2203245517528,4155169.59260266,0.0,1.0
1999-04-13,70.94,71.88,69.5,69.88,1912067,21.3488588138315,21.6317447355259,20.9155016571933,21.0298597957506,6353596.42231182,0.0,1.0
1999-04-14,71.88,72.94,71.44,72.94,1810467,21.6317447355259,21.9507437536069,21.4993300487754,21.9507437536069,6015990.36744718,0.0,1.0
1999-04-15,69.38,72.94,69.38,72.94,1717067,20.8793885608068,21.9507437536069,20.8793885608068,21.9507437536069,5705632.04535702,0.0,1.0
1999-04-16,67.06,70.06,67.06,70.0,1444467,20.1812020306674,21.0840294403304,20.1812020306674,21.0659728921371,4799811.07531664,0.0,1.0
1999-04-19,65.94,68.75,65.94,67.19,959267,19.8441464643932,20.6897948047775,19.8441464643932,20.2203245517528,3187542.78968351,0.0,1.0
1999-04-20,66.0,67.0,65.38,65.94,1130867,19.8622030125864,20.1631454824741,19.6756186812561,19.8441464643932,3757751.44140373,0.0,1.0
1999-04-21,66.81,66.88,64.81,66.25,1555667,20.1059664131954,20.1270323860876,19.5040814734201,19.9374386300583,5169316.91489292,0.0,1.0
1999-04-22,66.56,67.0,64.0,66.88,1783667,20.0307307957235,20.1631454824741,19.2603180728111,20.1270323860876,5926936.8017939,0.0,1.0
1999-04-23,65.94,66.38,64.31,65.94,1066400,19.8441464643932,19.9765611511437,19.3536102384763,19.8441464643932,3543534.41838246,0.0,1.0
1999-04-26,64.31,65.88,63.13,65.88,1014467,19.3536102384763,19.8260899161999,18.9984981240088,19.8260899161999,3370966.55177532,0.0,1.0
1999-04-27,65.81,66.63,64.31,64.38,909800,19.8050239433078,20.0517967686157,19.3536102384763,19.3746762113684,3023169.18027416,0.0,1.0
1999-04-28,60.88,65.0,60.25,64.75,5609667,18.3213775667615,19.5612605426988,18.1317838107323,19.4860249252268,18640330.1670709,0.0,1.0
1999-04-29,60.25,61.94,58.75,61.0,3756000,18.1317838107323,18.6403765848425,17.6803701059008,18.3574906631481,12480790.7684214,0.0,1.0
1999-04-30,59.81,60.19,58.44,60.19,1803600,17.9993691239817,18.113727262539,17.5870779402356,18.113727262539,5993172.05269564,0.0,1.0
1999-05-03,58.25,59.94,57.63,59.94,2115800,17.529898870957,18.0384916450671,17.3433145396266,18.0384916450671,7030579.63467143,0.0,1.0
1999-05-04,60.0,60.88,58.0,58.19,2142600,18.0565481932604,18.3213775667615,17.454663253485,17.5118423227637,7119633.20032472,0.0,1.0
1999-05-05,59.13,60.44,58.25,60.0,810467,17.7947282444581,18.188962880011,17.529898870957,18.0565481932604,2693096.1266534,0.0,1.0
1999-05-06,59.63,59.75,56.5,58.5,2096200,17.9451994794019,17.9813125757885,17.0032495486535,17.6051344884289,6965450.90755191,0.0,1.0
1999-05-07,60.5,61.0,58.88,60.25,994867,18.2070194282042,18.3574906631481,17.7194926269862,18.1317838107323,3305837.82465577,0.0,1.0
1999-05-10,59.44,60.75,59.06,60.44,759200,17.8880204101233,18.2822550456761,17.773662271566,18.188962880011,2522741.30761062,0.0,1.0
1999-05-11,61.88,62.63,58.5,59.25,1689600,18.6223200366492,18.848026889065,17.6051344884289,17.8308413408446,5614362.10924515,0.0,1.0
1999-05-12,61.88,61.88,60.81,61.75,1344667,18.6223200366492,18.6223200366492,18.3003115938694,18.5831975155638,4468186.23008543,0.0,1.0
1999-05-13,64.25,64.38,62.75,63.25,1155000,19.335553690283,19.3746762113684,18.8841399854515,19.0346112203953,3837942.8481168,0.0,1.0
1999-05-14,62.0,64.5,61.63,63.38,1430867,18.6584331330357,19.4107893077549,18.5470844191773,19.0737337414807,4754619.71364186,0.0,1.0
1999-05-17,61.44,62.0,60.38,62.0,1251467,18.4899053498986,18.6584331330357,18.1709063318177,18.6584331330357,4158492.48684346,0.0,1.0
1999-05-18,61.81,62.38,60.0,61.88,1342067,18.6012540637571,18.772791271593,18.0565481932604,18.6223200366492,4459546.70505936,0.0,1.0
1999-05-19,63.13,63.63,61.38,61.81,1461600,18.9984981240088,19.1489693589526,18.4718488017054,18.6012540637571,4856742.22234417,0.0,1.0
1999-05-20,64.56,65.19,63.63,63.63,2801667,19.4288458559482,19.6184396119774,19.1489693589526,19.1489693589526,9309643.13892193,0.0,1.0
1999-05-21,63.0,64.75,62.94,64.63,1603000,18.9593756029234,19.4860249252268,18.9413190547301,19.4499118288403,5326599.46799241,0.0,1.0
1999-05-24,61.75,63.38,61.38,63.25,1783267,18.5831975155638,19.0737337414807,18.4718488017054,19.0346112203953,5925607.64409758,0.0,1.0
1999-05-25,62.0,62.25,61.75,62.13,1543400,18.6584331330357,18.7336687505077,18.5831975155638,18.6975556541211,5128554.97124111,0.0,1.0
1999-05-26,60.75,61.5,60.38,61.5,1385200,18.2822550456761,18.5079618980919,18.1709063318177,18.5079618980919,4602873.10234753,0.0,1.0
1999-05-27,59.63,60.75,59.63,60.75,1555267,17.9451994794019,18.2822550456761,17.9451994794019,18.2822550456761,5167987.75719661,0.0,1.0
1999-05-28,60.38,60.75,59.75,59.75,698067,18.1709063318177,18.2822550456761,17.9813125757885,17.9813125757885,2319602.81398818,0.0,1.0
1999-06-01,59.0,60.31,58.56,60.25,1011867,17.7556057233727,18.1498403589256,17.6231910366221,18.1317838107323,3362327.02674927,0.0,1.0
1999-06-02,58.0,58.81,56.75,58.75,1540800,17.454663253485,17.6984266540941,17.0784851661254,17.6803701059008,5119915.44621504,0.0,1.0
1999-06-03,58.25,58.75,57.5,58.13,1222000,17.529898870957,17.6803701059008,17.3041920185412,17.4937857745704,4060576.76224997,0.0,1.0
1999-06-04,58.69,58.69,57.75,58.25,1180400,17.6623135577075,17.6623135577075,17.3794276360131,17.529898870957,3922344.36183297,0.0,1.0
1999-06-07,57.75,58.69,57.13,58.69,1137800,17.3794276360131,17.6623135577075,17.1928433046828,17.6623135577075,3780789.06717515,0.0,1.0
1999-06-08,59.31,60.13,57.25,57.63,1192600,17.8488978890379,18.0956707143458,17.2289564010693,17.3433145396266,3962883.67157064,0.0,1.0
1999-06-09,59.06,60.0,58.56,59.56,665600,17.773662271566,18.0565481932604,17.6231910366221,17.9241335065098,2211718.40667233,0.0,1.0
1999-06-10,57.88,59.69,57.75,59.06,817667,17.4185501570985,17.9632560275952,17.3794276360131,17.773662271566,2717020.96518712,0.0,1.0
1999-06-11,58.06,59.31,57.75,58.0,737667,17.4727198016783,17.8488978890379,17.3794276360131,17.454663253485,2451189.42592361,0.0,1.0
1999-06-14,59.25,59.31,57.19,58.5,1108067,17.8308413408446,17.8488978890379,17.210899852876,17.6051344884289,3681989.45271363,0.0,1.0
1999-06-15,57.25,60.56,57.25,60.0,699000,17.2289564010693,18.2250759763975,17.2289564010693,18.0565481932604,2322703.07431484,0.0,1.0
1999-06-16,58.13,59.19,57.75,57.81,855267,17.4937857745704,17.8127847926514,17.3794276360131,17.3974841842064,2841961.78864097,0.0,1.0
1999-06-17,58.5,58.69,57.56,58.0,546667,17.6051344884289,17.6623135577075,17.3222485667345,17.454663253485,1816516.625932,0.0,1.0
1999-06-18,57.03,58.06,56.5,58.0,1524000,17.162749057694,17.4727198016783,17.0032495486535,17.454663253485,5064090.8229697,0.0,1.0
1999-06-21,56.88,58.25,56.63,57.25,847200,17.1176076872108,17.529898870957,17.0423720697389,17.2289564010693,2815156.00080049,0.0,1.0
1999-06-22,59.75,60.5,56.88,56.94,1108667,17.9813125757885,18.2070194282042,17.1176076872108,17.1356642354041,3683983.18925809,0.0,1.0
1999-06-23,58.81,60.0,58.63,59.75,1027467,17.6984266540941,18.0565481932604,17.6442570095143,17.9813125757885,3414164.17690564,0.0,1.0
1999-06-24,59.13,59.75,58.5,59.0,572400,17.7947282444581,17.9813125757885,17.6051344884289,17.7556057233727,1902024.66343035,0.0,1.0
1999-06-25,58.81,60.06,58.75,59.38,654200,17.6984266540941,18.0746047414536,17.6803701059008,17.86996386193,2173837.41232728,0.0,1.0
1999-06-28,60.13,60.81,58.75,59.0,1131400,18.0956707143458,18.3003115938694,17.6803701059008,17.7556057233727,3759522.54403406,0.0,1.0
1999-06-29,63.81,63.88,60.19,60.44,991000,19.2106625652796,19.2317367915697,18.1208240057072,18.1960890996004,3291698.54423913,0.025,1.0
1999-06-30,64.13,64.69,62.13,63.81,2041867,19.3070018854628,19.4755956957834,18.7048811343179,19.2106625652796,6782250.88943483,0.0,1.0
1999-07-01,67.81,67.88,63.75,64.13,1336200,20.4149040675695,20.4359782938596,19.1925989427453,19.3070018854628,4438312.40647056,0.0,1.0
1999-07-02,69.69,70.25,66.88,67.56,1619400,20.9808975736458,21.1494913839663,20.1349179182871,20.3396389736764,5378987.51013202,0.0,1.0
1999-07-06,69.25,70.25,67.88,68.63,1061600,20.8484310083939,21.1494913839663,20.4359782938596,20.6617735755389,3526203.00157846,0.0,1.0
1999-07-07,69.44,69.63,68.31,69.25,965800,20.9056324797526,20.9628339511114,20.5654342553557,20.8484310083939,3207994.40365909,0.0,1.0
1999-07-08,68.63,68.63,67.44,68.38,1032867,20.6617735755389,20.6617735755389,20.3035117286077,20.5865084816458,3430763.67335282,0.0,1.0
1999-07-09,67.94,68.69,67.63,68.25,1041667,20.4540419163939,20.6798371980733,20.3607131999665,20.5473706328214,3459993.69069823,0.0,1.0
1999-07-12,65.88,68.0,65.75,68.0,1295467,19.8338575427146,20.4721055389283,19.7947196938902,20.4721055389283,4303013.96368298,0.0,1.0
1999-07-13,65.69,66.25,64.5,65.13,1528267,19.7766560713559,19.9452498816764,19.4183942244246,19.6080622610353,5076280.78618435,0.0,1.0
1999-07-14,66.5,67.63,65.69,65.94,655400,20.0205149755696,20.3607131999665,19.7766560713559,19.851921165249,2176971.97365724,0.0,1.0
1999-07-15,66.5,66.63,66.0,66.5,754867,20.0205149755696,20.059652824394,19.8699847877833,20.0205149755696,2507360.85266817,0.0,1.0
1999-07-16,67.19,67.19,66.25,66.5,1050667,20.2282466347146,20.2282466347146,19.9452498816764,20.0205149755696,3489888.02661966,0.0,1.0
1999-07-19,66.63,66.88,66.19,66.75,1420600,20.059652824394,20.1349179182871,19.9271862591421,20.0957800694627,4718654.84555611,0.0,1.0
1999-07-20,65.81,66.19,65.25,65.88,1137467,19.8127833164246,19.9271862591421,19.644189506104,19.8338575427146,3778202.2886176,0.0,1.0
1999-07-21,65.38,66.06,65.0,66.06,566867,19.6833273549284,19.8880484103177,19.5689244122109,19.8880484103177,1882901.39119798,0.0,1.0
1999-07-22,65.0,65.5,64.81,65.25,909400,19.5689244122109,19.7194545999971,19.5117229408521,19.644189506104,3020656.56521802,0.0,1.0
1999-07-23,66.94,67.13,65.25,65.25,649000,20.1529815408215,20.2101830121802,19.644189506104,19.644189506104,2155713.77922421,0.0,1.0
1999-07-26,66.75,67.63,65.63,66.5,675200,20.0957800694627,20.3607131999665,19.7585924488215,20.0205149755696,2242739.51268442,0.0,1.0
1999-07-27,66.88,68.88,65.63,66.5,863267,20.1349179182871,20.7370386694321,19.7585924488215,20.0205149755696,2867421.52087758,0.0,1.0
1999-07-28,66.0,66.25,65.13,65.5,964067,19.8699847877833,19.9452498816764,19.6080622610353,19.7194545999971,3202238.08319777,0.0,1.0
1999-07-29,64.38,65.81,64.31,65.75,1348667,19.3822669793559,19.8127833164246,19.3611927530658,19.7947196938902,4479722.70490752,0.0,1.0
1999-07-30,68.25,69.38,65.0,65.0,1544600,20.5473706328214,20.8875688572183,19.5689244122109,19.5689244122109,5130532.36269602,0.0,1.0
1999-08-02,69.94,70.38,68.5,69.0,1283600,21.0561626675389,21.1886292327908,20.6226357267145,20.7731659145008,4263596.62097411,0.0,1.0
1999-08-03,68.81,70.25,68.75,69.94,977200,20.715964443142,21.1494913839663,20.6979008206076,21.0561626675389,3245860.56249291,0.0,1.0
1999-08-04,67.06,67.31,66.0,67.0,924000,20.1891087858902,20.2643738797833,19.8699847877833,20.1710451633558,3069151.82126836,0.0,1.0
1999-08-05,67.06,67.56,66.06,66.81,750000,20.1891087858902,20.3396389736764,19.8880484103177,20.113843691997,2491194.66012042,0.0,1.0
1999-08-06,66.38,66.81,65.63,66.81,401067,19.9843877305009,20.113843691997,19.7585924488215,20.113843691997,1332181.29166736,0.0,1.0
1999-08-09,66.06,67.5,64.75,66.63,687867,19.8880484103177,20.321575351142,19.4936593183177,20.059652824394,2284814.12969741,0.0,1.0
1999-08-10,64.88,65.81,63.38,65.63,1270467,19.5327971671422,19.8127833164246,19.0812066037834,19.7585924488215,4219974.14167895,0.0,1.0
1999-08-11,64.44,64.69,63.5,64.69,817000,19.4003306018903,19.4755956957834,19.1173338488521,19.4755956957834,2713741.38309118,0.0,1.0
1999-08-12,64.31,64.63,63.75,64.56,912400,19.3611927530658,19.457532073249,19.1925989427453,19.436457846959,3030621.34385851,0.0,1.0
1999-08-13,64.25,64.69,63.88,64.56,1383067,19.3431291305315,19.4755956957834,19.2317367915697,19.436457846959,4593985.49998504,0.0,1.0
1999-08-16,63.44,64.56,63.19,64.5,1890667,19.0992702263178,19.436457846959,19.0240051324247,19.4183942244246,6280026.04595455,0.0,1.0
1999-08-17,62.13,63.25,60.25,63.25,1300067,18.7048811343179,19.042068754959,18.1388876282416,19.042068754959,4318293.2909317,0.0,1.0
1999-08-18,61.13,61.5,60.75,60.88,1262467,18.4038207587454,18.5152130977072,18.2894178160278,18.3285556648523,4193401.39863767,0.0,1.0
1999-08-19,60.63,61.0,60.13,60.88,667000,18.2532905709591,18.364682909921,18.1027603831729,18.3285556648523,2215502.45106711,0.0,1.0
1999-08-20,62.13,62.44,60.75,61.25,1477400,18.7048811343179,18.7982098507453,18.2894178160278,18.4399480038141,4907321.32114922,0.0,1.0
1999-08-23,62.0,62.31,61.44,62.06,1184200,18.6657432854934,18.7590720019209,18.4971494751728,18.6838069080278,3933430.28868616,0.0,1.0
1999-08-24,62.44,62.69,61.69,62.25,1471067,18.7982098507453,18.8734749446384,18.572414569066,18.7410083793865,4886285.67343918,0.0,1.0
1999-08-25,63.88,64.13,62.19,62.25,2349600,19.2317367915697,19.3070018854628,18.7229447568522,18.7410083793865,7804414.63122528,0.0,1.0
1999-08-26,63.88,64.5,62.75,64.13,644200,19.2317367915697,19.4183942244246,18.8915385671728,19.3070018854628,2139770.13339944,0.0,1.0
1999-08-27,61.94,63.25,61.06,63.13,933000,18.6476796629591,19.042068754959,18.3827465324553,19.0059415098903,3099046.15718981,0.0,1.0
1999-08-30,62.25,63.0,61.25,61.94,603067,18.7410083793865,18.9668036610659,18.4399480038141,18.6476796629591,2003143.0534598,0.0,1.0
1999-08-31,63.75,63.75,61.75,62.63,1616200,19.1925989427453,19.1925989427453,18.5904781916003,18.8554113221041,5368358.41291551,0.0,1.0
1999-09-01,63.25,63.75,61.69,63.75,1458267,19.042068754959,19.1925989427453,18.572414569066,19.1925989427453,4843769.28457312,0.0,1.0
1999-09-02,63.06,63.44,61.75,63.25,604000,18.9848672836003,19.0992702263178,18.5904781916003,19.042068754959,2006242.09961698,0.0,1.0
1999-09-03,64.44,65.19,63.75,64.0,904000,19.4003306018903,19.6261258835696,19.1925989427453,19.2678640366384,3002719.96366515,0.0,1.0
1999-09-07,62.75,64.69,62.5,64.63,574067,18.8915385671728,19.4755956957834,18.8162734732797,19.457532073249,1906816.85993514,0.0,1.0
1999-09-08,63.81,64.13,62.13,62.13,678200,19.2106625652796,19.3070018854628,18.7048811343179,18.7048811343179,2252704.2913249,0.0,1.0
1999-09-09,64.06,64.5,63.19,64.25,791267,19.2859276591727,19.4183942244246,19.0240051324247,19.3431291305315,2628266.83350602,0.0,1.0
1999-09-10,64.0,65.0,63.31,63.88,1135600,19.2678640366384,19.5689244122109,19.0601323774934,19.2317367915697,3772000.87471034,0.0,1.0
1999-09-13,62.94,64.5,62.5,64.25,846667,18.9487400385316,19.4183942244246,18.8162734732797,19.3431291305315,2812283.07906691,0.0,1.0
1999-09-14,61.81,62.69,61.0,62.63,898867,18.6085418141347,18.8734749446384,18.364682909921,18.8554113221041,2985670.22741129,0.0,1.0
1999-09-15,61.56,63.25,61.56,62.06,705400,18.5332767202415,19.042068754959,18.5332767202415,18.6838069080278,2343051.61766527,0.0,1.0
1999-09-16,57.25,61.94,56.88,61.81,2832467,17.2357065015242,18.6476796629591,17.1243141625624,18.6085418141347,9408302.22048977,0.0,1.0
1999-09-17,53.75,57.06,51.94,57.0,4289800,16.1819951870205,17.1785050301654,15.6370759072343,17.1604414076311,14248969.1373128,0.0,1.0
1999-09-20,52.5,53.44,51.38,52.0,2990000,15.8056697175549,16.088666470593,15.4684820969137,15.6551395297687,9931562.71168013,0.0,1.0
1999-09-21,52.69,54.13,52.0,52.5,1835267,15.8628711889137,16.2963981297381,15.6551395297687,15.8056697175549,6096009.80039365,0.0,1.0
1999-09-22,53.19,54.25,52.56,53.25,1556267,16.0134013766999,16.3325253748067,15.8237333400893,16.0314649992343,5169285.38682886,0.0,1.0
1999-09-23,53.75,56.0,53.31,54.13,1559200,16.1819951870205,16.8593810320586,16.0495286217686,16.2963981297381,5179027.61874637,0.0,1.0
1999-09-24,54.38,54.75,53.44,53.5,1009800,16.3716632236312,16.483055562593,16.088666470593,16.1067300931274,3354144.49038614,0.0,1.0
1999-09-27,53.94,54.69,52.75,54.44,1186800,16.2391966583793,16.4649919400586,15.880934811448,16.3897268461655,3942066.43017456,0.0,1.0
1999-09-28,52.0,54.44,52.0,53.75,969467,15.6551395297687,16.3897268461655,15.6551395297687,16.1819951870205,3220174.68475063,0.0,1.0
1999-09-29,53.44,53.44,52.5,53.31,1115867,16.0961929799824,16.0961929799824,15.8130638369961,16.0570368219098,3704722.75985754,0.025,1.0
1999-09-30,54.5,55.5,53.19,53.44,860000,16.4154662688817,16.7166674848245,16.0208926759967,16.0961929799824,2855234.15736597,0.0,1.0
1999-10-01,56.38,56.63,54.38,54.38,785400,16.9817245548541,17.0570248588398,16.3793221229686,16.3793221229686,2607559.19441307,0.0,1.0
1999-10-04,54.69,57.5,53.81,56.38,1328667,16.4726944999108,17.3190699167101,16.2076374298812,16.9817245548541,4411227.21181975,0.0,1.0
1999-10-05,53.81,54.69,53.75,54.69,1061467,16.2076374298812,16.4726944999108,16.1895653569246,16.4726944999108,3524112.59920556,0.0,1.0
1999-10-06,54.0,54.5,53.0,53.75,2051867,16.2648656609103,16.4154662688817,15.9636644449675,16.1895653569246,6812279.93578145,0.0,1.0
1999-10-07,53.19,54.25,52.69,54.25,1000000,16.0208926759967,16.340165964896,15.8702920680253,16.340165964896,3320039.7178674,0.0,1.0
1999-10-08,54.0,54.5,53.0,53.0,849000,16.2648656609103,16.4154662688817,15.9636644449675,15.9636644449675,2818713.72046943,0.0,1.0
1999-10-11,55.0,55.38,53.88,54.13,395267,16.5660668768531,16.6805233389114,16.2287215149972,16.3040218189829,1312302.1391623,0.0,1.0
1999-10-12,53.94,55.0,53.5,54.88,660400,16.2467935879537,16.5660668768531,16.1142650529389,16.52992273094,2192554.22967964,0.0,1.0
1999-10-13,52.5,53.69,52.5,53.56,671800,15.8130638369961,16.1714932839681,15.8130638369961,16.1323371258955,2230402.68246333,0.0,1.0
1999-10-14,51.38,51.69,45.38,49.0,4104667,15.4757184751402,15.5690908520825,13.6685111794835,14.7588595811964,13627657.4686197,0.0,1.0
1999-10-15,49.63,50.5,47.56,50.0,1953400,14.9486163472404,15.2106614051106,14.3251298302388,15.0600607971392,6485365.58488218,0.0,1.0
1999-10-18,49.56,50.25,48.25,49.0,1736400,14.9275322621244,15.1353611011249,14.5329586692393,14.7588595811964,5764916.96610495,0.0,1.0
1999-10-19,49.13,51.25,48.81,49.5,2084267,14.798015739269,15.4365623170677,14.7016313501673,14.9094601891678,6919849.22264033,0.0,1.0
1999-10-20,49.5,49.75,48.0,49.13,1428667,14.9094601891678,14.9847604931535,14.4576583652536,14.798015739269,4743231.18360647,0.0,1.0
1999-10-21,48.31,49.25,47.56,48.75,1801267,14.5510307421959,14.8341598851821,14.3251298302388,14.6835592772107,5980277.98248387,0.0,1.0
1999-10-22,42.5,43.5,40.25,42.63,7334867,12.8010516775683,13.1022528935111,12.123348941697,12.8402078356409,24352049.765275,0.0,1.0
1999-10-25,44.5,45.44,42.56,42.75,2627467,13.4034541094539,13.6865832524401,12.8191237505249,12.876351981554,8723294.79738591,0.0,1.0
1999-10-26,37.5,43.25,37.0,42.5,11252600,11.2950455978544,13.0269525895254,11.144444989883,12.8010516775683,37359078.9292748,0.0,1.0
1999-10-27,40.0,40.5,37.0,37.75,5884267,12.0480486377113,12.1986492456827,11.144444989883,11.3703459018401,19536000.1505366,0.0,1.0
1999-10-28,42.31,43.0,41.25,42.0,3011267,12.7438234465392,12.9516522855397,12.4245501576398,12.6504510695969,9997526.04110342,0.0,1.0
1999-10-29,43.5,44.44,42.25,43.0,2375867,13.1022528935111,13.3853820364973,12.7257513735826,12.9516522855397,7887972.80437048,0.0,1.0
1999-11-01,44.31,45.56,42.88,45.0,2462800,13.3462258784247,13.7227273983532,12.9155081396266,13.5540547174253,8176593.81716388,0.0,1.0
1999-11-02,45.0,46.88,44.5,44.81,2414400,13.5540547174253,14.1203130033977,13.4034541094539,13.4968264863961,8015903.89481905,0.0,1.0
1999-11-03,44.94,46.13,44.75,45.75,1624667,13.5359826444687,13.8944120914406,13.4787544134396,13.7799556293824,5393958.96830849,0.0,1.0
1999-11-04,44.69,45.44,44.38,45.0,2006267,13.460682340483,13.6865832524401,13.3673099635407,13.5540547174253,6660886.12464669,0.0,1.0
1999-11-05,43.0,45.25,42.5,44.88,2524667,12.9516522855397,13.629355021411,12.8010516775683,13.5179105715121,8381994.71438916,0.0,1.0
1999-11-08,44.75,44.88,43.0,43.0,1591600,13.4787544134396,13.5179105715121,12.9516522855397,12.9516522855397,5284175.21495776,0.0,1.0
1999-11-09,44.75,45.5,43.81,45.0,2088400,13.4787544134396,13.7046553253967,13.1956252704534,13.5540547174253,6933570.94679428,0.0,1.0
1999-11-10,44.81,44.94,43.75,44.81,952400,13.4968264863961,13.5359826444687,13.1775531974968,13.4968264863961,3162005.82729693,0.0,1.0
1999-11-11,44.38,44.63,43.75,44.31,2532200,13.3673099635407,13.4426102675264,13.1775531974968,13.3462258784247,8407004.57358388,0.0,1.0
1999-11-12,45.5,45.94,44.25,44.25,1532800,13.7046553253967,13.8371838604115,13.3281538054682,13.3281538054682,5088956.87954715,0.0,1.0
1999-11-15,46.75,46.88,45.31,45.5,1727267,14.0811568453251,14.1203130033977,13.6474270943675,13.7046553253967,5734595.0433617,0.0,1.0
1999-11-16,50.06,50.56,46.75,46.81,1629267,15.0781328700958,15.2287334780671,14.0811568453251,14.0992289182817,5409231.15101066,0.0,1.0
1999-11-17,50.0,50.38,49.5,50.0,1098200,15.0600607971392,15.1745172591974,14.9094601891678,15.0600607971392,3646067.61816198,0.0,1.0
1999-11-18,51.38,52.38,49.69,49.75,1051267,15.4757184751402,15.776919691083,14.9666884201969,14.9847604931535,3490248.19408332,0.0,1.0
1999-11-19,51.44,52.13,51.06,51.94,504600,15.4937905480968,15.7016193870973,15.3793340860385,15.6443911560682,1675292.04163589,0.0,1.0
1999-11-22,51.63,52.0,50.0,51.0,652400,15.5510187791259,15.6624632290248,15.0600607971392,15.361262013082,2165993.9119367,0.0,1.0
1999-11-23,52.56,52.75,51.44,51.56,1091867,15.8311359099527,15.8883641409818,15.4937905480968,15.5299346940099,3625041.80662874,0.0,1.0
1999-11-24,52.69,52.75,51.25,51.25,662200,15.8702920680253,15.8883641409818,15.4365623170677,15.4365623170677,2198530.30117179,0.0,1.0
1999-11-26,52.56,52.94,52.19,52.69,133000,15.8311359099527,15.945592372011,15.7196914600539,15.8702920680253,441565.282476366,0.0,1.0
1999-11-29,53.38,53.44,51.5,52.5,764867,16.0781209070258,16.0961929799824,15.5118626210534,15.8130638369961,2539388.81888609,0.0,1.0
1999-11-30,52.31,52.44,51.38,51.75,855067,15.755835605967,15.7949917640396,15.4757184751402,15.5871629250391,2838856.40143773,0.0,1.0
1999-12-01,49.81,52.44,49.5,52.0,1096067,15.0028325661101,15.7949917640396,14.9094601891678,15.6624632290248,3638985.97344377,0.0,1.0
1999-12-02,48.0,49.94,46.25,49.94,1534667,14.4576583652536,15.0419887241826,13.9305562373537,15.0419887241826,5095155.39370043,0.0,1.0
1999-12-03,50.25,50.94,48.88,49.0,1308800,15.1353611011249,15.3431899401254,14.7227154352833,14.7588595811964,4345267.98274486,0.0,1.0
1999-12-06,49.88,50.19,48.75,49.0,964667,15.023916651226,15.1172890281683,14.6835592772107,14.7588595811964,3202732.75451601,0.0,1.0
1999-12-07,47.75,50.25,47.5,49.5,2442400,14.3823580612679,15.1353611011249,14.3070577572822,14.9094601891678,8108865.00691937,0.0,1.0
1999-12-08,48.06,48.94,48.0,48.63,835200,14.4757304382102,14.7407875082398,14.4576583652536,14.6474151312976,2772897.17236286,0.0,1.0
1999-12-09,47.06,48.38,46.56,48.13,855000,14.1745292222674,14.5721148273119,14.023928614296,14.4968145233262,2838633.95877663,0.0,1.0
1999-12-10,47.19,47.38,45.25,47.25,1267667,14.21368538034,14.2709136113691,13.629355021411,14.2317574532965,4208704.78902981,0.0,1.0
1999-12-13,46.61,47.25,46.13,46.25,767467,14.0389886750931,14.2317574532965,13.8944120914406,13.9305562373537,2548020.92215256,0.0,1.0
1999-12-14,46.75,47.75,46.13,46.69,1077400,14.0811568453251,14.3823580612679,13.8944120914406,14.0630847723686,3577010.79203036,0.0,1.0
1999-12-15,45.94,47.0,45.69,46.63,1563267,13.8371838604115,14.1564571493108,13.7618835564258,14.045012699412,5190108.52963142,0.0,1.0
1999-12-16,46.19,46.88,45.0,45.0,1332667,13.9124841643972,14.1203130033977,13.5540547174253,13.5540547174253,4424507.3706912,0.0,1.0
1999-12-17,44.0,46.31,43.5,46.0,2550267,13.2528535014825,13.9486283103103,13.1022528935111,13.855255933368,8466987.73116655,0.0,1.0
1999-12-20,43.88,44.25,42.75,43.88,1937000,13.2167093555693,13.3281538054682,12.876351981554,13.2167093555693,6430916.93350919,0.0,1.0
1999-12-21,44.75,45.06,43.75,43.88,2132000,13.4787544134396,13.5721267903818,13.1775531974968,13.2167093555693,7078324.6784933,0.0,1.0
1999-12-22,46.31,46.63,44.06,44.63,963067,13.9486283103103,14.045012699412,13.270925574439,13.4426102675264,3197420.69096741,0.0,1.0
1999-12-23,46.19,48.25,45.38,46.5,783667,13.9124841643972,14.5329586692393,13.6685111794835,14.0058565413394,2601805.56558199,0.0,1.0
1999-12-27,47.31,48.0,46.75,48.0,634600,14.2498295262531,14.4576583652536,14.0811568453251,14.4576583652536,2106897.20495866,0.0,1.0
1999-12-28,47.5,48.5,47.06,47.56,469267,14.3070577572822,14.608258973225,14.1745292222674,14.3251298302388,1557985.07828449,0.0,1.0
1999-12-29,47.69,48.0,47.0,47.5,392600,14.3718160187099,14.4652373432182,14.1638782319012,14.3145577875597,1302764.65936006,0.025,1.0
1999-12-30,48.13,48.25,47.5,48.0,497400,14.5044140276894,14.5405771210475,14.3145577875597,14.4652373432182,1650522.5205443,0.0,1.0
1999-12-31,47.88,48.63,46.94,48.06,341000,14.4290742498602,14.6550935833479,14.1457966852221,14.4833188898972,1131540.36892964,0.0,1.0
2000-01-03,49.31,49.56,48.75,48.75,815067,14.8600177790435,14.9353575568728,14.691256676706,14.691256676706,2704636.99085742,0.0,1.0
2000-01-04,48.75,50.5,48.5,49.75,1300800,14.691256676706,15.2186351215108,14.6159168988767,14.992615788023,4316444.90294334,0.0,1.0
2000-01-05,50.0,51.0,48.56,49.0,1777467,15.0679555658523,15.3693146771693,14.6339984455558,14.7665964545353,5898169.10539668,0.0,1.0
2000-01-06,54.0,54.5,51.56,52.19,1251067,16.2733920111205,16.424071566779,15.5380757795069,15.7279320196366,4151415.87899033,0.0,1.0
2000-01-07,58.88,59.25,55.5,55.5,2260200,17.7440244743477,17.855527345535,16.7254306780961,16.7254306780961,7500022.11687618,0.0,1.0
2000-01-10,56.0,60.88,55.06,60.0,1359067,16.8761102337546,18.3467426969818,16.5928326691166,18.0815466790228,4509792.30082142,0.0,1.0
2000-01-11,56.38,57.63,55.88,56.5,1122467,16.9906266960551,17.3673255852014,16.8399471403965,17.0267897894131,3724682.47299516,0.0,1.0
2000-01-12,57.38,57.81,56.0,56.13,665467,17.2919858073721,17.4215702252384,16.8761102337546,16.9152869182258,2208219.28061731,0.0,1.0
2000-01-13,58.69,60.75,57.88,58.0,1877400,17.6867662431974,18.3075660125105,17.4426653630306,17.4788284563887,6229776.79949712,0.0,1.0
2000-01-14,59.38,59.75,58.0,59.25,1233667,17.8947040300062,18.0062069011935,17.4788284563887,17.855527345535,4093677.4554731,0.0,1.0
2000-01-18,56.5,59.44,56.0,59.44,1041800,17.0267897894131,17.9127855766852,16.8761102337546,17.9127855766852,3457005.15058916,0.0,1.0
2000-01-19,58.31,58.94,56.13,56.25,1418867,17.5722497808969,17.7621060210267,16.9152869182258,16.9514500115838,4708226.65290939,0.0,1.0
2000-01-20,53.5,57.75,51.0,57.75,2371600,16.122712455462,17.4034886785594,15.3693146771693,17.4034886785594,7869680.75939454,0.0,1.0
2000-01-21,52.13,53.69,51.0,53.5,1619000,15.7098504729576,16.1799706866122,15.3693146771693,16.122712455462,5372328.02726421,0.0,1.0
2000-01-24,51.0,52.63,50.25,52.5,1815000,15.3693146771693,15.8605300286161,15.1432953436816,15.8213533441449,6022714.86688361,0.0,1.0
2000-01-25,49.44,51.0,49.0,50.75,2103067,14.8991944635148,15.3693146771693,14.7665964545353,15.2939748993401,6978607.65121335,0.0,1.0
2000-01-26,49.38,50.75,49.13,49.5,2226200,14.8811129168357,15.2939748993401,14.8057731390065,14.9172760101938,7387199.91000346,0.0,1.0
2000-01-27,49.56,50.75,48.5,49.38,1102067,14.9353575568728,15.2939748993401,14.6159168988767,14.8811129168357,3656989.14887151,0.0,1.0
2000-01-28,48.75,49.5,48.0,49.38,935200,14.691256676706,14.9172760101938,14.4652373432182,14.8811129168357,3103274.34904106,0.0,1.0
2000-01-31,47.69,48.31,45.5,48.25,1472067,14.3718160187099,14.5586586677265,13.7118395649256,14.5405771210475,4884760.22366322,0.0,1.0
2000-02-01,49.94,50.19,47.88,48.25,1442600,15.0498740191733,15.1252137970025,14.4290742498602,14.5405771210475,4786979.87160675,0.0,1.0
2000-02-02,47.75,49.94,47.69,49.94,1267400,14.3898975653889,15.0498740191733,14.3718160187099,15.0498740191733,4205613.67619189,0.0,1.0
2000-02-03,47.81,48.5,47.0,48.0,996267,14.407979112068,14.6159168988767,14.1638782319012,14.4652373432182,3305912.98748513,0.0,1.0
2000-02-04,49.25,49.81,48.0,48.0,954267,14.8419362323645,15.0106973347021,14.4652373432182,14.4652373432182,3166544.37899527,0.0,1.0
2000-02-07,49.5,50.06,48.5,49.25,866200,14.9172760101938,15.0860371125313,14.6159168988767,14.8419362323645,2874311.63509342,0.0,1.0
2000-02-08,51.25,51.25,49.69,50.0,1011200,15.4446544549986,15.4446544549986,14.974534241344,15.0679555658523,3355465.16440369,0.0,1.0
2000-02-09,50.06,51.25,49.81,51.25,544067,15.0860371125313,15.4446544549986,15.0106973347021,15.4446544549986,1805377.63607755,0.0,1.0
2000-02-10,49.19,51.5,49.06,51.0,924000,14.8238546856855,15.5199942328279,14.7846780012143,15.3693146771693,3066109.3867771,0.0,1.0
2000-02-11,47.06,49.38,46.56,49.19,985800,14.1819597785802,14.8811129168357,14.0312802229217,14.8238546856855,3271180.33926933,0.0,1.0
2000-02-14,45.88,47.5,45.25,47.38,1468200,13.8263560272261,14.3145577875597,13.6364997870963,14.2783946942016,4871928.35678153,0.0,1.0
2000-02-15,44.44,45.81,43.94,45.38,1719667,13.3923989069295,13.8052608894339,13.241719351271,13.6756764715675,5706371.35371302,0.0,1.0
2000-02-16,45.19,45.94,44.25,44.44,1160867,13.6184182404173,13.8444375739051,13.3351406757793,13.3923989069295,3852105.20075733,0.0,1.0
2000-02-17,44.69,45.38,44.56,45.19,1366200,13.4677386847588,13.6756764715675,13.4285620002876,13.6184182404173,4533461.73616328,0.0,1.0
2000-02-18,44.0,44.94,43.38,44.56,909800,13.25980089795,13.543078462588,13.0729582489335,13.4285620002876,3018989.52390672,0.0,1.0
2000-02-22,45.06,45.38,43.81,44.06,1082467,13.5792415559461,13.6756764715675,13.2025426667998,13.277882444629,3591950.46490957,0.0,1.0
2000-02-23,44.81,45.5,44.5,44.88,896867,13.5039017781168,13.7118395649256,13.4104804536085,13.524996915909,2976073.94739245,0.0,1.0
2000-02-24,43.69,44.88,42.19,44.25,1099467,13.1663795734417,13.524996915909,12.7143409064662,13.3351406757793,3648361.56834596,0.0,1.0
2000-02-25,43.06,44.25,42.44,43.69,686400,12.976523333312,13.3351406757793,12.7896806842954,13.1663795734417,2277681.2587487,0.0,1.0
2000-02-28,42.75,43.63,41.5,43.5,860800,12.8831020088037,13.1482980267627,12.5064031196574,13.1091213422915,2856392.81400187,0.0,1.0
2000-02-29,41.81,42.56,41.19,42.13,1403600,12.5998244441657,12.8258437776535,12.4129817951491,12.6962593597871,4657566.16372331,0.0,1.0
2000-03-01,39.0,40.5,37.25,40.0,4308867,11.7530053413648,12.2050440083404,11.22562689656,12.0543644526818,14298114.2370932,0.0,1.0
2000-03-02,38.81,39.19,38.0,39.0,2198000,11.6957471102146,11.810263572515,11.4516462300477,11.7530053413648,7293623.84430308,0.0,1.0
2000-03-03,40.13,41.25,38.94,39.0,1909000,12.0935411371531,12.4310633418281,11.7349237946858,11.7530053413648,6334635.0858847,0.0,1.0
2000-03-06,39.25,40.0,39.0,39.94,1270800,11.8283451191941,12.0543644526818,11.7530053413648,12.0362829060028,4216895.89687914,0.0,1.0
2000-03-07,37.19,38.75,37.0,38.5,1637067,11.2075453498809,11.6776655635355,11.1502871187307,11.6023257857063,5432279.75701628,0.0,1.0
2000-03-08,38.5,38.81,37.13,38.0,1411000,11.6023257857063,11.6957471102146,11.1894638032019,11.4516462300477,4682121.58521913,0.0,1.0
2000-03-09,40.94,42.75,38.25,38.5,2141667,12.3376420173199,12.8831020088037,11.526986007877,11.6023257857063,7106694.03901595,0.0,1.0
2000-03-10,41.81,42.88,40.88,41.13,1051867,12.5998244441657,12.9222786932749,12.3195604706408,12.3949002484701,3490410.4787241,0.0,1.0
2000-03-13,41.0,41.75,39.38,40.38,1482800,12.3557235639989,12.5817428974867,11.8675218036653,12.1688809149823,4920375.53973277,0.0,1.0
2000-03-14,40.69,41.25,39.38,41.0,866000,12.2623022394906,12.4310633418281,11.8675218036653,12.3557235639989,2873647.975053,0.0,1.0
2000-03-15,43.25,43.5,40.25,41.0,1761400,13.0337815644622,13.1091213422915,12.1297042305111,12.3557235639989,5844853.97604892,0.0,1.0
2000-03-16,48.63,49.25,42.13,43.0,2270467,14.6550935833479,14.8419362323645,12.6962593597871,12.958441786633,7534091.10505159,0.0,1.0
2000-03-17,48.19,48.88,47.0,48.38,1472600,14.5224955743684,14.7304333611772,14.1638782319012,14.5797538055187,4886528.87767097,0.0,1.0
2000-03-20,46.88,48.94,46.81,48.19,930067,14.1277151385431,14.7485149078562,14.1066200007509,14.5224955743684,3086241.51410349,0.0,1.0
2000-03-21,48.0,48.5,45.5,45.5,923267,14.4652373432182,14.6159168988767,13.7118395649256,13.7118395649256,3063677.07272893,0.0,1.0
2000-03-22,49.06,49.5,47.81,48.0,855200,14.7846780012143,14.9172760101938,14.407979112068,14.4652373432182,2837810.33286988,0.0,1.0
2000-03-23,49.88,50.0,48.63,48.81,734867,15.0317924724943,15.0679555658523,14.6550935833479,14.709338223385,2438509.3146458,0.0,1.0
2000-03-24,49.56,50.88,49.44,49.94,1523400,14.9353575568728,15.3331515838113,14.8991944635148,15.0498740191733,5055098.52793965,0.0,1.0
2000-03-27,47.69,49.94,47.56,49.5,1107600,14.3718160187099,15.0498740191733,14.3326393342387,14.9172760101938,3675349.30388996,0.0,1.0
2000-03-28,47.06,48.44,47.0,47.75,1358200,14.1819597785802,14.5978353521977,14.1638782319012,14.3898975653889,4506915.33454616,0.0,1.0
2000-03-29,46.0,47.0,45.75,47.0,1388467,13.870053098367,14.1715759918098,13.7946723750063,14.1715759918098,4604847.69214905,0.025,1.0
2000-03-30,45.94,46.25,45.0,46.13,1081267,13.8519617247605,13.9454338217277,13.5685302049243,13.9092510745146,3586019.58098169,0.0,1.0
2000-03-31,45.88,47.88,45.56,45.81,1119600,13.8338703511539,14.4369161380394,13.7373830252522,13.8127637486129,3713150.88952785,0.0,1.0
2000-04-03,48.5,48.63,46.19,46.25,968600,14.6238603319739,14.6630583081215,13.9273424481212,13.9454338217277,3212359.72811422,0.0,1.0
2000-04-04,49.0,49.81,47.63,48.0,1435600,14.7746217786953,15.018855322384,14.3615354146787,14.4730988852526,4761164.18096301,0.0,1.0
2000-04-05,48.81,49.25,48.31,48.5,1011267,14.7173324289412,14.850002502056,14.5665709822198,14.6238603319739,3353864.73794226,0.0,1.0
2000-04-06,47.88,49.75,47.0,48.88,818667,14.4369161380394,15.0007639487774,14.1715759918098,14.7384390314822,2715107.26980805,0.0,1.0
2000-04-07,47.94,49.06,47.94,48.88,790800,14.455007511646,14.7927131523019,14.455007511646,14.7384390314822,2622686.42679405,0.0,1.0
2000-04-10,48.19,48.63,47.94,48.06,707800,14.5303882350067,14.6630583081215,14.455007511646,14.4911902588591,2347417.11290444,0.0,1.0
2000-04-11,47.94,48.38,47.63,48.25,886200,14.455007511646,14.5876775847608,14.3615354146787,14.5484796086133,2939080.31287922,0.0,1.0
2000-04-12,48.69,48.94,48.13,48.5,1075267,14.6811496817281,14.7565304050888,14.5122968614001,14.6238603319739,3566120.59443545,0.0,1.0
2000-04-13,47.75,48.63,47.63,48.5,828467,14.3977181618919,14.6630583081215,14.3615354146787,14.6238603319739,2747608.94783356,0.0,1.0
2000-04-14,45.88,47.5,45.19,47.5,1228667,13.8338703511539,14.3223374385312,13.6258195546784,14.3223374385312,4074871.35046759,0.0,1.0
2000-04-17,46.0,46.31,44.75,45.75,1104000,13.870053098367,13.9635251953343,13.4931494815636,13.7946723750063,3661413.52450764,0.0,1.0
2000-04-18,47.75,48.5,44.75,45.56,1652000,14.3977181618919,14.6238603319739,13.4931494815636,13.7373830252522,5478854.29573061,0.0,1.0
2000-04-19,51.75,52.44,48.81,49.19,1603467,15.6038097356629,15.8118605321384,14.7173324289412,14.8319111284495,5317894.71005587,0.0,1.0
2000-04-20,52.5,53.94,51.38,51.63,1192400,15.829951905745,16.2641448723026,15.4922462650891,15.5676269884498,3954591.92628885,0.0,1.0
2000-04-24,52.94,53.94,52.13,52.5,995467,15.9626219788598,16.2641448723026,15.7183884351712,15.829951905745,3301464.0733705,0.0,1.0
2000-04-25,55.31,55.5,53.5,53.63,1637200,16.6772312363192,16.7345205860733,16.1314747991878,16.1706727753353,5429770.12891655,0.0,1.0
2000-04-26,54.94,56.25,54.0,56.25,1478000,16.5656677657453,16.9606627561553,16.2822362459091,16.9606627561553,4901783.68588975,0.0,1.0
2000-04-27,55.44,56.88,54.25,54.75,1258867,16.7164292124667,17.1506221790243,16.3576169692698,16.5083784159912,4175029.58275031,0.0,1.0
2000-04-28,55.06,55.63,54.56,55.25,944800,16.6018505129585,16.7737185622208,16.4510890662371,16.6591398627126,3133427.0814808,0.0,1.0
2000-05-01,57.5,57.94,55.0,55.06,1006400,17.3375663729588,17.4702364460736,16.5837591393519,16.6018505129585,3337723.3433555,0.0,1.0
2000-05-02,57.5,57.88,56.38,57.5,891667,17.3375663729588,17.4521450724671,16.9998607323029,17.3375663729588,2957211.6061206,0.0,1.0
2000-05-03,55.94,57.63,55.88,57.25,638667,16.8671906591881,17.3767643491064,16.8490992855815,17.2621856495981,2118137.67342093,0.0,1.0
2000-05-04,56.38,57.38,55.13,56.19,533867,16.9998607323029,17.3013836257457,16.6229571154995,16.9425713825488,1770568.70841333,0.0,1.0
2000-05-05,57.25,58.0,56.19,56.75,497400,17.2621856495981,17.4883278196802,16.9425713825488,17.1114242028767,1649625.98468306,0.0,1.0
2000-05-08,57.94,58.25,57.5,58.25,848400,17.4702364460736,17.5637085430409,17.3375663729588,17.5637085430409,2813716.69763793,0.0,1.0
2000-05-09,58.63,59.13,57.56,57.88,854667,17.6782872425491,17.8290486892705,17.3556577465654,17.4521450724671,2834501.18908547,0.0,1.0
2000-05-10,57.44,58.56,56.5,58.5,685267,17.3194749993522,17.6571806400081,17.036043479516,17.6390892664016,2272686.46893005,0.0,1.0
2000-05-11,58.13,58.69,57.13,57.13,581267,17.5275257958277,17.6963786161557,17.226002902385,17.226002902385,1927770.70212861,0.0,1.0
2000-05-12,57.44,58.19,57.25,58.0,685667,17.3194749993522,17.5456171694343,17.2621856495981,17.4883278196802,2274013.06803313,0.0,1.0
2000-05-15,60.19,60.25,57.56,57.56,1085400,18.1486629563198,18.1667543299264,17.3556577465654,17.3556577465654,3599726.6662143,0.0,1.0
2000-05-16,62.69,63.44,60.38,60.44,1609600,18.9024701899267,19.1286123600088,18.205952306074,18.2240436796805,5338234.79080388,0.0,1.0
2000-05-17,61.5,62.0,60.38,62.0,1108200,18.5436579467298,18.6944193934512,18.205952306074,18.6944193934512,3675342.81509,0.0,1.0
2000-05-18,60.56,62.0,60.25,62.0,636067,18.2602264268937,18.6944193934512,18.1667543299264,18.6944193934512,2109514.77925089,0.0,1.0
2000-05-19,61.0,61.0,59.25,60.31,1199267,18.3928965000085,18.3928965000085,17.8652314364836,18.184845703533,3977366.31639101,0.0,1.0
2000-05-22,61.75,61.94,61.13,61.5,1121000,18.6190386700905,18.6763280198447,18.432094476156,18.5436579467298,3717793.98638864,0.0,1.0
2000-05-23,63.19,63.25,61.38,61.5,1505667,19.0532316366481,19.0713230102547,18.5074751995167,18.5436579467298,4993541.2293522,0.0,1.0
2000-05-24,64.19,65.63,64.13,64.38,2175000,19.3547545300909,19.7889474966485,19.3366631564843,19.412043879845,7213382.62301094,0.0,1.0
2000-05-25,63.88,64.88,63.63,64.63,1042000,19.2612824331236,19.5628053265664,19.1859017097629,19.4874246032057,3455790.66352985,0.0,1.0
2000-05-26,64.75,65.0,63.63,63.88,1035267,19.5236073504188,19.5989880737795,19.1859017097629,19.2612824331236,3433460.68412721,0.0,1.0
2000-05-30,66.13,66.5,63.81,64.0,1666667,19.9397089433698,20.0512724139437,19.2401758305826,19.2974651803368,5527497.3683429,0.0,1.0
2000-05-31,65.88,66.94,65.44,65.94,801200,19.8643282200091,20.1839424870585,19.7316581468943,19.8824195936157,2657178.0034742,0.0,1.0
2000-06-01,66.69,67.25,64.13,64.13,1095800,20.1085617636978,20.2774145840257,19.3366631564843,19.3366631564843,3634218.24289443,0.0,1.0
2000-06-02,63.56,67.0,63.56,66.94,1356000,19.1647951072219,20.202033860665,19.1647951072219,20.1839424870585,4497170.95944959,0.0,1.0
2000-06-05,62.13,63.5,61.69,62.75,1429667,18.7336173695988,19.1467037336154,18.600947296484,18.9205615635333,4741487.39976652,0.0,1.0
2000-06-06,62.94,63.81,61.0,62.06,880667,18.9778509132874,19.2401758305826,18.3928965000085,18.7125107670578,2920730.13078584,0.0,1.0
2000-06-07,63.5,64.31,62.75,62.75,480200,19.1467037336154,19.390937277304,18.9205615635333,18.9205615635333,1592582.22325051,0.0,1.0
2000-06-08,63.0,63.75,62.25,63.25,625000,18.995942286894,19.2220844569761,18.7698001168119,19.0713230102547,2072811.09856636,0.0,1.0
2000-06-09,65.94,66.81,62.94,62.94,951600,19.8824195936157,20.1447445109109,18.9778509132874,18.9778509132874,3155979.26623321,0.0,1.0
2000-06-12,66.13,66.63,65.63,66.0,933600,19.9397089433698,20.0904703900912,19.7889474966485,19.9005109672223,3096282.3065945,0.0,1.0
2000-06-13,66.25,66.44,65.38,65.63,1247000,19.975891690583,20.0331810403371,19.7135667732878,19.7889474966485,4135672.7038596,0.0,1.0
2000-06-14,68.94,69.0,65.38,66.75,1474400,20.786988273944,20.8050796475506,19.7135667732878,20.1266531373043,4889844.293962,0.0,1.0
2000-06-15,68.5,69.13,67.81,69.13,996667,20.6543182008292,20.8442776236981,20.4462674043537,20.8442776236981,3305443.87067975,0.0,1.0
2000-06-16,66.0,68.69,66.0,68.25,1206067,19.9005109672223,20.7116075505833,19.9005109672223,20.5789374774685,3999918.50114342,0.0,1.0
2000-06-19,66.88,68.94,66.06,68.0,758800,20.1658511134519,20.786988273944,19.9186023408288,20.5035567541078,2516558.49854745,0.0,1.0
2000-06-20,67.31,68.75,67.19,67.25,603000,20.2955059576323,20.7296989241899,20.2593232104192,20.2774145840257,1999848.14789683,0.0,1.0
2000-06-21,68.38,68.94,68.0,68.94,968600,20.618135453616,20.786988273944,20.5035567541078,20.786988273944,3212359.72811422,0.0,1.0
2000-06-22,66.06,68.38,65.5,68.38,728600,19.9186023408288,20.618135453616,19.7497495205009,20.618135453616,2416400.26626473,0.0,1.0
2000-06-23,65.56,66.81,65.31,66.81,574067,19.7678408941075,20.1447445109109,19.6924601707468,20.1447445109109,1903891.91827311,0.0,1.0
2000-06-26,67.38,67.63,65.63,65.63,762600,20.3166125601733,20.391993283534,19.7889474966485,19.7889474966485,2529161.19002673,0.0,1.0
2000-06-27,68.94,69.0,67.06,67.38,1218067,20.786988273944,20.8050796475506,20.2201252342716,20.3166125601733,4039716.4742359,0.0,1.0
2000-06-28,71.0,71.75,69.19,69.25,2284467,21.4171711212394,21.6434088443511,20.8711840827965,20.8892831006454,7573229.72683116,0.03,1.0
2000-06-29,70.31,73.06,69.19,73.0,1614667,21.2090324159766,22.0385707340528,20.8711840827965,22.0204717162039,5352777.74786561,0.0,1.0
2000-06-30,74.0,74.1,70.38,70.56,1980200,22.3221220136861,22.3522870434343,21.2301479368004,21.2844449903472,6564555.10413198,0.0,1.0
2000-07-03,73.81,73.81,71.63,73.5,535200,22.2648084571645,22.2648084571645,21.6072108086532,22.171296864945,1774239.92108445,0.0,1.0
2000-07-05,72.59,72.75,69.81,71.5,984400,21.8967950942361,21.9450591418333,21.0582072672355,21.5679962699805,3263381.49909481,0.0,1.0
2000-07-06,72.31,73.0,70.88,72.5,760800,21.8123330109411,22.0204717162039,21.3809730855415,21.8696465674627,2522125.80710212,0.0,1.0
2000-07-07,72.25,72.94,71.63,72.44,799400,21.7942339930922,22.0023726983549,21.6072108086532,21.8515475496138,2650088.55178421,0.0,1.0
2000-07-10,72.94,73.0,71.81,72.25,1034067,22.0023726983549,22.0204717162039,21.6615078622,21.7942339930922,3428032.42241413,0.0,1.0
2000-07-11,74.0,74.94,73.44,74.0,1225867,22.3221220136861,22.6056732933194,22.153197847096,22.3221220136861,4063868.02940964,0.0,1.0
2000-07-12,71.94,73.0,71.13,72.25,1015400,21.7007224008727,22.0204717162039,21.4563856599121,21.7942339930922,3366149.50648198,0.0,1.0
2000-07-13,70.5,71.88,69.56,71.25,778400,21.2663459724982,21.6826233830237,20.9827946928649,21.4925836956099,2580471.51452194,0.0,1.0
2000-07-14,68.0,70.38,67.56,70.38,1145000,20.5122202287926,21.2301479368004,20.3794940979004,21.2301479368004,3795786.07930064,0.0,1.0
2000-07-17,67.91,69.63,67.19,67.38,840267,20.4850717020192,21.0039102136887,20.267883487832,20.3251970443536,2785566.62139364,0.0,1.0
2000-07-18,69.0,70.0,67.88,67.88,931267,20.8138705262749,21.1155208237571,20.4760221930948,20.4760221930948,3087240.44953019,0.0,1.0
2000-07-19,70.5,70.88,69.06,69.63,887600,21.2663459724982,21.3809730855415,20.8319695441238,21.0039102136887,2942480.10828581,0.0,1.0
2000-07-20,72.0,72.88,70.63,70.75,1020067,21.7188214187216,21.984273680506,21.3055605111709,21.3417585468688,3381621.06423927,0.0,1.0
2000-07-21,72.25,73.38,71.44,73.0,745400,21.7942339930922,22.1350988292471,21.5498972521316,22.0204717162039,2471073.31310977,0.0,1.0
2000-07-24,73.75,74.5,72.13,72.13,658867,22.2467094393155,22.4729471624272,21.7580359573943,21.7580359573943,2184208.02332802,0.0,1.0
2000-07-25,72.63,73.38,71.5,73.0,1073667,21.9088611061354,22.1350988292471,21.5679962699805,22.0204717162039,3559310.26410872,0.0,1.0
2000-07-26,71.15,72.69,70.88,72.69,909667,21.4624186658617,21.9269601239844,21.3809730855415,21.9269601239844,3015634.35406041,0.0,1.0
2000-07-27,73.44,73.94,70.63,71.0,715200,22.153197847096,22.3040229958372,21.3055605111709,21.4171711212394,2370957.38333259,0.0,1.0
2000-07-28,73.44,73.88,72.25,72.88,1015867,22.153197847096,22.2859239779882,21.7942339930922,21.984273680506,3367697.65678682,0.0,1.0
2000-07-31,73.5,73.88,72.94,73.25,1428000,22.171296864945,22.2859239779882,22.0023726983549,22.0958842905744,4733958.5338352,0.0,1.0
2000-08-01,75.0,75.0,73.56,73.69,1106267,22.6237723111683,22.6237723111683,22.1893958827939,22.2286104214666,3667382.42671588,0.0,1.0
2000-08-02,75.38,75.69,74.38,75.0,868467,22.7383994242116,22.8319110164311,22.4367491267294,22.6237723111683,2879052.35714584,0.0,1.0
2000-08-03,75.38,75.69,75.0,75.69,726400,22.7383994242116,22.8319110164311,22.6237723111683,22.8319110164311,2408086.46987247,0.0,1.0
2000-08-04,74.25,75.19,73.88,75.13,593067,22.3975345880567,22.68108586769,22.2859239779882,22.662986849841,1966074.63990619,0.0,1.0
2000-08-07,72.31,74.88,71.31,74.88,1131867,21.8123330109411,22.5875742754705,21.5106827134589,22.5875742754705,3752248.91023561,0.0,1.0
2000-08-08,72.38,72.94,69.0,72.31,1201867,21.8334485317649,22.0023726983549,20.8138705262749,21.8123330109411,3984305.70110988,0.0,1.0
2000-08-09,70.56,71.88,70.0,70.5,1140000,21.2844449903472,21.6826233830237,21.1155208237571,21.2663459724982,3779210.59423818,0.0,1.0
2000-08-10,71.94,71.94,69.88,70.88,740800,21.7007224008727,21.7007224008727,21.0793227880593,21.3809730855415,2455823.86685232,0.0,1.0
2000-08-11,73.5,73.56,71.63,71.94,875867,22.171296864945,22.1893958827939,21.6072108086532,21.7007224008727,2903584.07503826,0.0,1.0
2000-08-14,74.56,74.75,72.0,73.38,603600,22.4910461802762,22.5483597367978,21.7188214187216,22.1350988292471,2000992.55673874,0.0,1.0
2000-08-15,74.5,75.13,74.13,74.63,979600,22.4729471624272,22.662986849841,22.3613365523588,22.5121617010999,3247469.03343485,0.0,1.0
2000-08-16,74.0,74.38,73.38,73.75,507867,22.3221220136861,22.4367491267294,22.1350988292471,22.2467094393155,1683628.37444208,0.0,1.0
2000-08-17,77.38,77.5,74.56,74.63,1427000,23.3417000191761,23.377898054874,22.4910461802762,22.5121617010999,4730643.43682271,0.0,1.0
2000-08-18,77.5,78.75,76.38,78.5,1234067,23.377898054874,23.7549609267268,23.0400497216938,23.6795483523562,4091051.82491204,0.0,1.0
2000-08-21,78.38,78.38,76.75,77.44,582800,23.6433503166583,23.6433503166583,23.1516603317623,23.359799037025,1932038.53887896,0.0,1.0
2000-08-22,79.06,79.5,77.94,78.13,669467,23.8484725189463,23.9811986498384,23.5106241857661,23.5679377422878,2219348.0516604,0.0,1.0
2000-08-23,77.75,79.06,77.5,78.94,834800,23.4533106292445,23.8484725189463,23.377898054874,23.8122744832484,2767442.98602635,0.0,1.0
2000-08-24,79.56,79.88,77.38,77.94,721667,23.9992976676874,24.0958257628817,23.3417000191761,23.5106241857661,2392396.11571236,0.0,1.0
2000-08-25,79.44,79.94,79.19,79.56,657067,23.9630996319895,24.1139247807306,23.887687057619,23.9992976676874,2178240.84870553,0.0,1.0
2000-08-28,79.38,80.0,79.19,79.19,651867,23.9450006141406,24.1320237985796,23.887687057619,23.887687057619,2161002.34424058,0.0,1.0
2000-08-29,79.75,80.38,79.63,80.13,446600,24.056611224209,24.2466509116228,24.0204131885111,24.1712383372523,1480522.32577787,0.0,1.0
2000-08-30,80.25,80.31,79.63,79.75,600600,24.2074363729501,24.2255353907991,24.0204131885111,24.056611224209,1991047.26570128,0.0,1.0
2000-08-31,81.83,85.0,80.31,80.5,1832400,24.6840438429721,25.6402752859908,24.2255353907991,24.2828489473207,6074583.76568601,0.0,1.0
2000-09-01,84.22,84.94,82.5,82.5,1006400,25.4049880539546,25.6221762681419,24.8861495422852,24.8861495422852,3336313.63336958,0.0,1.0
2000-09-05,84.44,85.0,83.13,84.25,794400,25.4713511194007,25.6402752859908,25.076189229699,25.4140375628791,2633513.06672177,0.0,1.0
2000-09-06,82.81,85.38,82.0,84.44,789000,24.9796611345047,25.754902399034,24.7353243935441,25.4713511194007,2615611.54285432,0.0,1.0
2000-09-07,82.19,83.44,81.5,82.81,871000,24.7926379500657,25.1697008219185,24.5844992448029,24.9796611345047,2887449.49787847,0.0,1.0
2000-09-08,82.75,83.63,82.38,82.38,1162400,24.9615621166557,25.2270143784401,24.8499515065873,24.8499515065873,3853468.76731796,0.0,1.0
2000-09-11,83.0,83.88,82.5,83.0,1375000,25.0369746910263,25.3024269528107,24.8861495422852,25.0369746910263,4558258.39217325,0.0,1.0
2000-09-12,84.38,84.56,83.38,84.0,1329267,25.4532521015518,25.5075491550986,25.1516018040696,25.3386249885085,4406649.06050107,0.0,1.0
2000-09-13,84.75,85.63,84.31,84.38,1072867,25.5648627116202,25.8303149734046,25.432136580728,25.4532521015518,3556658.18649873,0.0,1.0
2000-09-14,86.88,87.88,85.75,86.0,1426867,26.2073778452574,26.5090281427397,25.8665130091025,25.941925583473,4730202.52892006,0.0,1.0
2000-09-15,88.0,89.94,86.38,87.5,1466600,26.5452261784375,27.1304277555531,26.0565526965163,26.3944010296964,4861921.27851731,0.0,1.0
2000-09-18,89.34,90.5,89.0,89.0,1371800,26.9494375770637,27.2993519221431,26.8468764759198,26.8468764759198,4547650.08173329,0.0,1.0
2000-09-19,92.31,92.31,89.0,89.88,1441067,27.845338960586,27.845338960586,26.8468764759198,27.1123287377041,4777276.90649741,0.0,1.0
2000-09-20,92.5,92.63,89.94,91.75,1383667,27.9026525171076,27.9418670557803,27.1304277555531,27.6764147939959,4586990.33798051,0.0,1.0
2000-09-21,91.56,93.0,91.19,92.38,903267,27.6191012374743,28.0534776658487,27.5074906274059,27.8664544814098,2994417.73318048,0.0,1.0
2000-09-22,92.38,93.88,91.81,91.81,1078267,27.8664544814098,28.3189299276331,27.6945138118449,27.6945138118449,3574559.71036616,0.0,1.0
2000-09-25,92.69,93.13,92.19,92.63,551000,27.9599660736293,28.0926922045214,27.8091409248881,27.9418670557803,1826618.45388179,0.0,1.0
2000-09-26,95.06,95.31,92.13,92.44,1572467,28.6748772786622,28.7502898530327,27.7910419070392,27.8845534992587,5212880.65393854,0.0,1.0
2000-09-27,93.0,95.13,92.75,95.06,1269067,28.0625271747732,28.7052495713567,27.9870902737658,28.6841272390746,4205723.53533779,0.03,1.0
2000-09-28,90.94,93.0,90.31,93.0,1215600,27.4409271104718,28.0625271747732,27.250826119933,28.0625271747732,4028532.40180118,0.0,1.0
2000-09-29,88.19,90.88,87.56,88.25,1196267,26.6111211993898,27.42282225423,26.421020208851,26.6292260556316,3964462.2990338,0.0,1.0
2000-10-02,91.0,91.5,88.31,88.44,1404067,27.4590319667136,27.6099057687285,26.6473309118734,26.6865581003972,4653117.31145095,0.0,1.0
2000-10-03,92.81,93.5,90.5,91.5,1444467,28.0051951300076,28.2134009767881,27.3081581646987,27.6099057687285,4787004.04148777,0.0,1.0
2000-10-04,91.25,93.88,91.13,93.0,1507600,27.534468867721,28.3280650663195,27.4982591552375,28.0625271747732,4996228.5693941,0.0,1.0
2000-10-05,91.5,92.13,90.38,91.25,1198400,27.6099057687285,27.8000067592673,27.2719484522151,27.534468867721,3971531.12069639,0.0,1.0
2000-10-06,91.31,92.44,91.06,92.13,800667,27.5525737239628,27.8935485165165,27.4771368229554,27.8000067592673,2653432.83362368,0.0,1.0
2000-10-09,90.19,91.88,89.31,91.75,388267,27.2146164074494,27.7245698582598,26.9490785159032,27.6853426697359,1286727.69829725,0.0,1.0
2000-10-10,91.38,91.81,89.0,90.44,1112867,27.5736960562449,27.7034475259777,26.8555367586539,27.2900533084569,3688072.36623501,0.0,1.0
2000-10-11,89.19,91.38,87.88,91.25,1622467,26.9128688034196,27.5736960562449,26.5175794421405,27.534468867721,5376901.02036291,0.0,1.0
2000-10-12,88.56,90.5,87.13,88.94,987600,26.7227678128808,27.3081581646987,26.2912687391182,26.8374319024121,3272934.02436562,0.0,1.0
2000-10-13,89.19,89.38,86.75,88.5,840400,26.9128688034196,26.9702008481853,26.1766046495868,26.704662956639,2785109.10700371,0.0,1.0
2000-10-16,89.94,90.94,89.19,89.44,643467,27.139179506442,27.4409271104718,26.9128688034196,26.9883057044271,2132467.63654968,0.0,1.0
2000-10-17,93.06,94.63,90.94,91.0,1270200,28.080632031015,28.5543757693418,27.4409271104718,27.4590319667136,4209478.32902917,0.0,1.0
2000-10-18,94.13,95.0,92.88,93.19,1113400,28.4035019673269,28.6660223828329,28.0263174622896,28.1198592195389,3689838.74314366,0.0,1.0
2000-10-19,92.75,95.81,92.13,95.0,1545467,27.9870902737658,28.910437942097,27.8000067592673,28.6660223828329,5121720.86657984,0.0,1.0
2000-10-20,93.63,93.75,91.38,92.13,827067,28.252628165312,28.2888378777956,27.5736960562449,27.8000067592673,2740923.17206359,0.0,1.0
2000-10-23,94.88,95.75,93.81,93.88,645267,28.6298126703493,28.8923330858552,28.3069427340374,28.3280650663195,2138432.88689786,0.0,1.0
2000-10-24,89.75,91.75,88.31,89.25,2781467,27.0818474616763,27.6853426697359,26.6473309118734,26.9309736596614,9217859.43899368,0.0,1.0
2000-10-25,90.0,92.5,88.63,89.75,1983800,27.1572843626838,27.9116533727583,26.7438901451629,27.0818474616763,6574368.68928362,0.0,1.0
2000-10-26,89.44,90.5,89.31,90.25,1859800,26.9883057044271,27.3081581646987,26.9490785159032,27.2327212636912,6163429.22085375,0.0,1.0
2000-10-27,91.25,91.75,89.13,89.44,670400,27.534468867721,27.6853426697359,26.8947639471778,26.9883057044271,2221724.35189825,0.0,1.0
2000-10-30,95.25,95.94,91.25,91.25,1240200,28.7414592838403,28.9496651306209,27.534468867721,27.534468867721,4110057.48989291,0.0,1.0
2000-10-31,94.75,96.56,94.13,95.31,1131200,28.5905854818254,29.1367486451194,28.4035019673269,28.7595641400821,3748828.44103117,0.0,1.0
2000-11-01,93.75,95.0,93.63,94.88,2138267,28.2888378777956,28.6660223828329,28.252628165312,28.6298126703493,7086276.6479123,0.0,1.0
2000-11-02,91.75,93.75,90.88,93.75,1711467,27.6853426697359,28.2888378777956,27.42282225423,28.2888378777956,5671849.50980048,0.0,1.0
2000-11-03,93.5,94.94,91.81,92.25,1165400,28.2134009767881,28.6479175265911,27.7034475259777,27.8362164717509,3862168.19764651,0.0,1.0
2000-11-06,94.94,95.94,93.88,94.25,1205000,28.6479175265911,28.9496651306209,28.3280650663195,28.4397116798105,3993403.70530636,0.0,1.0
2000-11-07,95.0,95.38,94.06,95.0,941067,28.6660223828329,28.7806864723642,28.3823796350448,28.6660223828329,3118722.36078136,0.0,1.0
2000-11-08,95.69,98.63,95.69,96.0,1853067,28.8742282296134,29.7613661854611,28.8742282296134,28.9677699868627,6141115.87052362,0.0,1.0
2000-11-09,91.88,97.38,91.69,96.63,1355067,27.7245698582598,29.3841816804238,27.6672378134942,29.1578709774015,4490729.94086173,0.0,1.0
2000-11-10,91.94,96.0,91.81,94.38,1204267,27.7426747145016,28.9677699868627,27.7034475259777,28.4789388683344,3990974.52280347,0.0,1.0
2000-11-13,90.69,92.75,88.69,92.0,1031067,27.3654902094643,27.9870902737658,26.7619950014047,27.7607795707434,3416984.87819015,0.0,1.0
2000-11-14,92.06,93.0,90.63,91.5,731667,27.7788844269852,28.0625271747732,27.3473853532225,27.6099057687285,2424764.90361028,0.0,1.0
2000-11-15,93.94,94.13,92.19,92.31,755200,28.3461699225612,28.4035019673269,27.8181116155091,27.8543213279926,2502753.92385674,0.0,1.0
2000-11-16,97.88,98.25,94.13,94.25,1281000,29.5350554824387,29.6467020959298,28.4035019673269,28.4397116798105,4245269.83111823,0.0,1.0
2000-11-17,97.31,97.88,96.31,97.88,1288667,29.3630593481417,29.5350554824387,29.0613117441119,29.5350554824387,4270678.48357348,0.0,1.0
2000-11-20,99.13,100.0,97.31,97.5,1417600,29.912239987476,30.174760402982,29.3630593481417,29.4203913929074,4697966.05198532,0.0,1.0
2000-11-21,96.81,100.1,96.25,100.0,1526267,29.2121855461268,30.2049351633849,29.0432068878701,30.174760402982,5058091.52953265,0.0,1.0
2000-11-22,100.7,101.4,96.75,97.25,1388067,30.3859837258028,30.5972070486237,29.194080689885,29.3449544918999,4600092.86391162,0.0,1.0
2000-11-24,99.94,100.3,99.38,100.1,355800,30.1566555467402,30.2652846841909,29.9876768884835,30.2049351633849,1179131.15215602,0.0,1.0
2000-11-27,101.1,101.9,100.0,100.0,1680000,30.5066827674148,30.7480808506386,30.174760402982,30.174760402982,5567566.99163045,0.0,1.0
2000-11-28,100.7,101.9,99.69,101.8,1018200,30.3859837258028,30.7480808506386,30.0812186457327,30.7179060902356,3374343.2802846,0.0,1.0
2000-11-29,100.4,101.4,100.1,101.0,962067,30.2954594445939,30.5972070486237,30.2049351633849,30.4765080070118,3188316.94817675,0.0,1.0
2000-11-30,99.94,101.8,98.56,101.0,1676400,30.1566555467402,30.7179060902356,29.740243853179,30.4765080070118,5555636.4909341,0.0,1.0
2000-12-01,99.5,101.0,99.0,100.5,2022800,30.023886600967,30.4765080070118,29.8730127989521,30.3256342049969,6703615.78016077,0.0,1.0
2000-12-04,94.56,95.81,91.38,95.25,3632200,28.5332534370597,28.910437942097,27.5736960562449,28.7414592838403,12037212.3970239,0.0,1.0
2000-12-05,95.5,97.25,95.06,95.5,1376400,28.8168961848478,29.3449544918999,28.6841272390746,28.8168961848478,4561428.09957152,0.0,1.0
2000-12-06,96.5,96.94,95.56,95.56,1173600,29.1186437888776,29.2514127346507,28.8350010410896,28.8350010410896,3889343.22701042,0.0,1.0
2000-12-07,95.63,96.44,95.19,95.88,1152400,28.8561233733716,29.1005389326358,28.7233544275985,28.9315602743791,3819085.8340208,0.0,1.0
2000-12-08,92.94,96.0,92.63,96.0,1068200,28.0444223185314,28.9677699868627,27.9508805612822,28.9677699868627,3540044.67884503,0.0,1.0
2000-12-11,91.5,94.13,90.88,94.0,1675667,27.6099057687285,28.4035019673269,27.42282225423,28.364274778803,5553207.30843121,0.0,1.0
2000-12-12,92.44,92.94,88.5,91.5,1513000,27.8935485165165,28.0444223185314,26.704662956639,27.6099057687285,5014124.32043862,0.0,1.0
2000-12-13,95.0,95.94,94.0,94.0,1090867,28.6660223828329,28.9496651306209,28.364274778803,28.364274778803,3615163.75086841,0.0,1.0
2000-12-14,95.25,96.13,95.06,95.75,1129800,28.7414592838403,29.0069971753865,28.6841272390746,28.8923330858552,3744188.80187148,0.0,1.0
2000-12-15,94.44,95.13,93.5,94.88,2121267,28.4970437245762,28.7052495713567,28.2134009767881,28.6298126703493,7029938.17240175,0.0,1.0
2000-12-18,92.0,95.75,91.0,94.19,2020867,27.7607795707434,28.8923330858552,27.4590319667136,28.4216068235687,6697209.76409242,0.0,1.0
2000-12-19,94.13,95.0,92.75,93.38,1361600,28.4035019673269,28.6660223828329,27.9870902737658,28.1771912643045,4512380.48559764,0.0,1.0
2000-12-20,91.25,92.56,89.69,92.5,1470467,27.534468867721,27.9297582290001,27.0637426054345,27.9116533727583,4873168.76873921,0.0,1.0
2000-12-21,93.88,93.88,90.81,91.25,1074000,28.3280650663195,28.3280650663195,27.4016999219479,27.534468867721,3559266.04107803,0.0,1.0
2000-12-22,94.06,95.13,93.06,93.63,1112600,28.3823796350448,28.7052495713567,28.080632031015,28.252628165312,3687187.5207667,0.0,1.0
2000-12-26,98.69,99.19,94.0,94.0,1393067,29.7794710417029,29.9303448437178,28.364274778803,28.364274778803,4616663.00376765,0.0,1.0
2000-12-27,101.4,102.9,98.94,99.38,2990600,30.6062594767446,31.0590147944479,29.8637407557111,29.9965489822375,9908000.6895457,0.03,1.0
2000-12-28,103.9,104.9,102.8,102.9,1672067,31.3608516729168,31.6626885513857,31.028831106601,31.0590147944479,5539637.86162195,0.0,1.0
2000-12-29,99.63,104.3,99.5,104.1,1013800,30.0720082018547,31.4815864243044,30.0327694076537,31.4212190486106,3358767.83891574,0.0,1.0
2001-01-02,97.25,99.88,96.94,99.88,963467,29.3536364310987,30.1474674214719,29.2600669987734,30.1474674214719,3192012.20502726,0.0,1.0
2001-01-03,94.75,99.44,94.75,97.0,1788067,28.5990442349265,30.0146591949456,28.5990442349265,29.2781772114815,5923951.40405067,0.0,1.0
2001-01-04,88.0,93.81,87.0,93.75,3648400,26.5616453052616,28.3153175691658,26.2598084267927,28.2972073564577,12087323.5189388,0.0,1.0
2001-01-05,92.25,92.5,88.31,88.75,1501867,27.8444520387543,27.9199112583716,26.6552147375869,26.7880229641132,4975757.12954121,0.0,1.0
2001-01-08,93.0,93.0,90.75,92.31,1363267,28.070829697606,28.070829697606,27.391696721051,27.8625622514625,4516568.70729449,0.0,1.0
2001-01-09,94.63,95.44,92.75,93.0,1126800,28.5628238095103,28.8073116810701,27.9953704779888,28.070829697606,3733142.23800578,0.0,1.0
2001-01-10,93.81,94.5,92.69,94.25,1003667,28.3153175691658,28.5235850153093,27.9772602652806,28.4481257956921,3325196.72576548,0.0,1.0
2001-01-11,94.81,95.38,94.38,94.38,2216467,28.6171544476347,28.7892014683619,28.487364589893,28.487364589893,7343261.07281323,0.0,1.0
2001-01-12,95.25,95.38,92.44,95.06,1619067,28.749962674161,28.7892014683619,27.9018010456634,28.6926136672519,5364046.32930538,0.0,1.0
2001-01-16,93.56,95.13,93.13,95.13,1533400,28.2398583495486,28.7137422487447,28.1100684918069,28.7137422487447,5080227.465174,0.0,1.0
2001-01-17,93.75,94.63,92.88,93.31,1245800,28.2972073564577,28.5628238095103,28.0346092721897,28.1643991299313,4127394.92377316,0.0,1.0
2001-01-18,94.56,96.31,93.63,93.75,1581267,28.5416952280174,29.069909765338,28.2609869310414,28.2972073564577,5238813.12323811,0.0,1.0
2001-01-19,93.75,94.75,92.44,94.56,1604867,28.2972073564577,28.5990442349265,27.9018010456634,28.5416952280174,5317001.05083565,0.0,1.0
2001-01-22,93.75,95.0,93.0,93.5,897267,28.2972073564577,28.6745034545438,28.070829697606,28.2217481368404,2972688.44202053,0.0,1.0
2001-01-23,96.94,97.31,94.0,94.25,1416200,29.2600669987734,29.3717466438069,28.3726665760749,28.4481257956921,4691938.26540982,0.0,1.0
2001-01-24,96.88,96.94,95.5,96.94,1981200,29.2419567860653,29.2600669987734,28.8254218937782,29.2600669987734,6563810.26086,0.0,1.0
2001-01-25,100.0,100.5,96.25,96.88,998067,30.1836878468882,30.3346062861226,29.0517995526299,29.2419567860653,3306643.65819996,0.0,1.0
2001-01-26,99.69,99.88,99.06,99.38,648467,30.0901184145628,30.1474674214719,29.8999611811274,29.9965489822375,2148402.15446654,0.0,1.0
2001-01-29,100.1,101.3,99.22,100.5,1019667,30.2138715347351,30.5760757888977,29.9482550816824,30.3346062861226,3378205.49023841,0.0,1.0
2001-01-30,96.5,98.5,95.88,98.5,1813800,29.1272587722471,29.7309325291848,28.9401199075964,29.7309325291848,6009206.06256202,0.0,1.0
2001-01-31,95.3,97.3,93.6,95.8,1337267,28.7650545180844,29.3687282750222,28.2519318246873,28.9159729573189,4430429.46502599,0.0,1.0
2001-02-01,95.5,96.04,94.8,95.1,1174467,28.8254218937782,28.9884138081514,28.61413607885,28.7046871423906,3891065.28651397,0.0,1.0
2001-02-02,95.87,96.25,94.85,96.25,634800,28.9371015388117,29.0517995526299,28.6292279227734,29.0517995526299,2103122.73046332,0.0,1.0
2001-02-05,97.0,97.71,96.36,97.06,771200,29.2781772114815,29.4924813951944,29.0850016092614,29.2962874241897,2555022.44759501,0.0,1.0
2001-02-06,96.15,97.49,95.45,97.2,1442600,29.021615864783,29.4260772819313,28.8103300498548,29.3385445871753,4779402.72679015,0.0,1.0
2001-02-07,97.75,98.04,94.9,96.16,1390200,29.5045548703332,29.5920875650892,28.6443197666969,29.0246342335677,4605799.02314132,0.0,1.0
2001-02-08,99.25,99.9,97.7,97.75,1291867,29.9573101880365,30.1535041590413,29.4894630264097,29.5045548703332,4280017.09583406,0.0,1.0
2001-02-09,98.28,98.3,96.76,98.3,642667,29.6645284159217,29.6705651534911,29.205736360649,29.6705651534911,2129186.4773451,0.0,1.0
2001-02-12,100.6,101.7,98.5,98.68,1133800,30.3647899739695,30.6968105402853,29.7309325291848,29.7852631673092,3756333.57246269,0.0,1.0
2001-02-13,99.61,101.1,98.55,100.7,989667,30.0659714642853,30.5157084132039,29.7460243731083,30.3949736618164,3278814.05685168,0.0,1.0
2001-02-14,100.1,101.8,99.6,100.1,1883867,30.2138715347351,30.7269942281322,30.0629530955006,30.2138715347351,6241341.38133229,0.0,1.0
2001-02-15,100.7,101.2,98.97,100.1,1383267,30.3949736618164,30.5458921010508,29.8727958620652,30.2138715347351,4582829.66288564,0.0,1.0
2001-02-16,100.5,101.7,99.87,100.9,1334800,30.3346062861226,30.6968105402853,30.1444490526872,30.4553410375102,4422256.17615381,0.0,1.0
2001-02-20,100.4,101.1,99.75,101.0,2028800,30.3044225982757,30.5157084132039,30.1082286272709,30.485524725357,6721511.33516696,0.0,1.0
2001-02-21,99.77,102.0,99.7,100.4,1744867,30.1142653648403,30.7873616038259,30.0931367833475,30.3044225982757,5780827.73997377,0.0,1.0
2001-02-22,99.03,99.6,97.95,99.55,1144600,29.8909060747734,30.0629530955006,29.564922246027,30.0478612515772,3792114.4884819,0.0,1.0
2001-02-23,100.8,101.0,97.7,99.0,1114400,30.4251573496633,30.485524725357,29.4894630264097,29.8818509684193,3692060.44553926,0.0,1.0
2001-02-26,98.4,100.8,97.91,100.8,1149267,29.700748841338,30.4251573496633,29.5528487708882,30.4251573496633,3807576.4824691,0.0,1.0
2001-02-27,98.0,99.25,97.84,98.5,1469400,29.5800140899504,29.9573101880365,29.5317201893954,29.7309325291848,4868192.4072823,0.0,1.0
2001-02-28,101.5,102.4,98.65,98.7,1757400,30.6364431645915,30.9080963552135,29.7762080609552,29.7912999048786,5822350.16779496,0.0,1.0
2001-03-01,100.1,102.0,99.71,101.8,2523800,30.2138715347351,30.7873616038259,30.0961551521322,30.7269942281322,8361469.98604808,0.0,1.0
2001-03-02,98.0,100.4,98.0,99.9,1894467,29.5800140899504,30.3044225982757,29.5800140899504,30.1535041590413,6276459.68779562,0.0,1.0
2001-03-05,97.24,98.85,96.55,98.6,1203867,29.3506180623141,29.8365754366489,29.1423506161705,29.7611162170317,3988468.89123296,0.0,1.0
2001-03-06,98.7,99.13,96.99,97.2,1318400,29.7912999048786,29.9210897626202,29.2751588426968,29.3385445871753,4367922.19256907,0.0,1.0
2001-03-07,99.42,99.42,97.71,98.7,1134800,30.0086224573762,30.0086224573762,29.4924813951944,29.7912999048786,3759646.62024225,0.0,1.0
2001-03-08,102.5,103.8,99.1,99.23,1322667,30.9382800430604,31.3306679850699,29.9120346562662,29.9512734504671,4382058.96744443,0.0,1.0
2001-03-09,101.1,102.0,100.8,101.4,725200,30.5157084132039,30.7873616038259,30.4251573496633,30.6062594767446,2402622.24973535,0.0,1.0
2001-03-12,99.26,100.4,99.25,100.1,1118467,29.9603285568212,30.3044225982757,29.9573101880365,30.2138715347351,3705534.61085873,0.0,1.0
2001-03-13,100.8,101.0,99.15,99.26,1516067,30.4251573496633,30.485524725357,29.9271265001896,29.9603285568212,5022802.40801092,0.0,1.0
2001-03-14,99.5,100.3,97.55,100.0,833800,30.0327694076537,30.2742389104288,29.4441874946394,30.1836878468882,2762419.23859533,0.0,1.0
2001-03-15,95.25,98.1,94.0,98.1,1698067,28.749962674161,29.6101977777973,28.3726665760749,29.6101977777973,5625777.10389045,0.0,1.0
2001-03-16,89.0,95.1,87.85,94.55,2647867,26.8634821837305,28.7046871423906,26.5163697734913,28.5386768592328,8772509.88491449,0.0,1.0
2001-03-19,91.59,92.4,89.75,90.0,1586200,27.6452396989649,27.8897275705247,27.0898598425821,27.1653190621993,5255156.38793465,0.0,1.0
2001-03-20,94.25,95.0,92.45,92.55,1309000,28.4481257956921,28.6745034545438,27.9048194144481,27.935003102295,4336779.54344122,0.0,1.0
2001-03-21,92.45,93.8,91.9,93.8,1931600,27.9048194144481,28.3122992003811,27.7388091312902,28.3122992003811,6399483.09099394,0.0,1.0
2001-03-22,88.56,91.2,85.0,91.0,3145400,26.7306739572042,27.527523316362,25.6561346698549,27.4671559406682,10420860.4858212,0.0,1.0
2001-03-23,89.41,92.2,89.1,90.15,2121267,26.9872353039027,27.8293601948309,26.8936658715774,27.2105945939697,7027858.92419934,0.0,1.0
2001-03-26,91.16,92.98,89.6,89.6,1161800,27.5154498412233,28.0647929600366,27.0445843108118,27.0445843108118,3849098.9102903,0.0,1.0
2001-03-27,91.9,92.73,90.43,91.55,1127867,27.7388091312902,27.9893337404194,27.295108919941,27.6331662238261,3736677.25998657,0.0,1.0
2001-03-28,92.45,92.82,90.65,91.63,1064067,27.9138745208022,28.0255904058503,27.3703918367844,27.6662879647496,3524161.22228714,0.03,1.0
2001-03-29,93.62,96.34,92.42,93.0,1347600,28.2671382654137,29.0884009879295,27.9048164760685,28.079938674252,4463214.87571192,0.0,1.0
2001-03-30,96.75,97.38,93.0,94.5,1248067,29.2121942659558,29.402413205362,28.079938674252,28.5328409109335,4133564.26260399,0.0,1.0
2001-04-02,95.22,98.0,94.6,96.75,995000,28.7502339845406,29.5896127965237,28.563034393379,29.2121942659558,3295413.1799743,0.0,1.0
2001-04-03,92.95,95.5,91.9,94.9,1365667,28.0648419330293,28.8347757353879,27.7478103673523,28.6536148407153,4523052.29271955,0.0,1.0
2001-04-04,93.13,94.2,90.66,92.0,1171067,28.1191902014311,28.4422604635972,27.3734111850289,27.7780038497977,3878542.33812357,0.0,1.0
2001-04-05,95.71,96.9,92.4,94.75,1006867,28.8981820485233,29.2574844896239,27.8987777795795,28.6083246170471,3334716.36410168,0.0,1.0
2001-04-06,95.9,97.0,95.05,95.75,1097867,28.9555496651696,29.2876779720693,28.6989050643834,28.9102594415014,3636105.91121491,0.0,1.0
2001-04-09,96.0,98.0,95.8,96.75,1063600,28.985743147615,29.5896127965237,28.9253561827242,29.2121942659558,3522614.53087503,0.0,1.0
2001-04-10,96.22,97.35,94.02,95.8,1235667,29.052168808995,29.3933551606284,28.3879121951955,28.9253561827242,4092495.7968435,0.0,1.0
2001-04-11,92.67,95.45,91.29,95.0,1965067,27.9803001821821,28.8196789941651,27.5636301244352,28.6838083231607,6508248.93601261,0.0,1.0
2001-04-12,94.95,95.35,93.4,93.45,903000,28.668711581938,28.7894855117197,28.2007126040338,28.2158093452565,2990711.65981586,0.0,1.0
2001-04-16,94.9,96.35,93.35,95.9,845867,28.6536148407153,29.091420336174,28.1856158628111,28.9555496651696,2801488.70382443,0.0,1.0
2001-04-17,94.6,96.4,94.5,95.0,1258667,28.563034393379,29.1065170773967,28.5328409109335,28.6838083231607,4168671.17688311,0.0,1.0
2001-04-18,96.2,97.47,93.9,95.8,1609600,29.0461301125059,29.4295873395629,28.3516800162609,28.9253561827242,5330951.81355439,0.0,1.0
2001-04-19,95.5,97.5,94.21,95.5,1256467,28.8347757353879,29.4386453842965,28.4452798118418,28.8347757353879,4161384.83618367,0.0,1.0
2001-04-20,96.1,96.45,94.9,95.3,1077000,29.0159366300604,29.1216138186195,28.6536148407153,28.774388770497,3566994.96968072,0.0,1.0
2001-04-23,65.06,66.44,64.65,65.3,820600,29.4658195184974,30.0908246051178,29.280129601458,29.574516055301,1811870.05392757,0.0,1.5
2001-04-24,64.5,66.66,64.5,65.1,1791900,29.2121942659558,30.1904630971878,29.2121942659558,29.4839356079647,3956482.99979626,0.0,1.0
2001-04-25,66.75,66.95,64.6,65.0,1570100,30.2312242984891,30.3218047458254,29.2574844896239,29.4386453842965,3466752.58551265,0.0,1.0
2001-04-26,65.17,66.48,65.1,66.1,2319600,29.5156387645324,30.1089406945851,29.4839356079647,29.9368378446461,5121635.11709772,0.0,1.0
2001-04-27,64.76,65.5,62.5,65.18,3253500,29.329948847493,29.6650965026372,28.3063897925928,29.5201677868992,7183669.53503942,0.0,1.0
2001-04-30,67.4,69.42,65.5,66.0,2563300,30.5256107523321,31.4404732704287,29.6650965026372,29.891547620978,5659720.33784127,0.0,1.0
2001-05-01,68.0,68.3,67.0,67.41,1851400,30.797352094341,30.9332227653454,30.3444498576595,30.5301397746989,4087857.93058921,0.0,1.0
2001-05-02,67.25,67.74,66.0,66.05,2261200,30.4576754168298,30.6795975128038,29.891547620978,29.9141927328121,4992688.96653794,0.0,1.0
2001-05-03,66.07,67.15,65.78,66.25,1447000,29.9232507775457,30.4123851931617,29.7919091289081,30.0047731801484,3194949.99760321,0.0,1.0
2001-05-04,66.05,66.3,64.0,65.0,1530800,29.9141927328121,30.0274182919824,28.985743147615,29.4386453842965,3379978.8917284,0.0,1.0
2001-05-07,66.54,67.01,66.0,66.06,1394500,30.136114828786,30.3489788800263,29.891547620978,29.9187217551789,3079030.9410212,0.0,1.0
2001-05-08,67.66,67.9,66.48,67.1,1533800,30.6433653338693,30.7520618706728,30.1089406945851,30.3897400813276,3386602.8378188,0.0,1.0
2001-05-09,68.72,69.24,67.3,67.88,1645700,31.1234417047516,31.358950867826,30.4803205286639,30.7430038259392,3633676.02699075,0.0,1.0
2001-05-10,69.0,69.77,68.5,68.73,1681600,31.2502543310224,31.5989890532672,31.0238032126817,31.1279707271184,3712942.58187255,0.0,1.0
2001-05-11,70.5,70.7,68.75,69.15,2239500,31.9296076860447,32.020188133381,31.1370287718521,31.3181896665247,4944775.75648403,0.0,1.0
2001-05-14,70.0,70.5,67.5,70.5,1290300,31.7031565677039,31.9296076860447,30.5709009760002,31.9296076860447,2848959.21348129,0.0,1.0
2001-05-15,69.17,69.64,68.56,69.5,1355300,31.3272477112583,31.5401117624986,31.0509773468826,31.4767054493632,2992478.04543997,0.0,1.0
2001-05-16,70.0,70.22,69.0,69.85,1563100,31.7031565677039,31.8027950597739,31.2502543310224,31.6352212322017,3451296.71130172,0.0,1.0
2001-05-17,70.09,70.47,69.1,70.0,1633800,31.7439177690053,31.9160206189442,31.2955445546906,31.7031565677039,3607401.04083215,0.0,1.0
2001-05-18,69.74,70.39,69.35,70.1,780500,31.5854019861667,31.8797884400097,31.408770113861,31.7484467913721,1723329.97451922,0.0,1.0
2001-05-21,68.95,69.75,68.5,69.75,1216900,31.2276092191884,31.5899310085336,31.0238032126817,31.5899310085336,2686893.33246949,0.0,1.0
2001-05-22,68.0,69.0,67.5,68.95,2192500,30.797352094341,31.2502543310224,30.5709009760002,31.2276092191884,4841000.60106775,0.0,1.0
2001-05-23,68.24,69.0,67.0,67.74,1337800,30.9060486311445,31.2502543310224,30.3444498576595,30.6795975128038,2953838.35991263,0.0,1.0
2001-05-24,72.01,72.41,68.2,68.24,2265400,32.6134900634337,32.7946509581063,30.8879325416773,30.9060486311445,5001962.4910645,0.0,1.0
2001-05-25,72.0,72.36,71.32,71.5,1837500,32.6089610410669,32.7720058462722,32.3009875201235,32.3825099227262,4057166.98037036,0.0,1.0
2001-05-29,72.3,72.95,71.67,71.75,2070700,32.7448317120713,33.0392181659143,32.459503302962,32.4957354818965,4572068.3897975,0.0,1.0
2001-05-30,71.75,72.49,71.5,72.3,1114700,32.4957354818965,32.8308831370408,32.3825099227262,32.7448317120713,2461237.56898984,0.0,1.0
2001-05-31,71.99,72.3,70.9,71.0,1202100,32.6044320187001,32.7448317120713,32.1107685807173,32.1560588043854,2654215.19842351,0.0,1.0
2001-06-01,72.1,72.15,70.9,71.99,862300,32.654251264735,32.6768963765691,32.1107685807173,32.6044320187001,1903942.90458414,0.0,1.0
2001-06-04,72.71,72.85,72.11,72.25,1110600,32.9305216291107,32.9939279422462,32.6587802871019,32.7221866002373,2452184.8426663,0.0,1.0
2001-06-05,72.3,73.09,72.0,72.88,1472600,32.7448317120713,33.1026244790497,32.6089610410669,33.0075150093466,3251474.33757464,0.0,1.0
2001-06-06,72.0,72.99,71.78,72.85,1036800,32.6089610410669,33.0573342553816,32.509322548997,32.9939279422462,2289235.76884244,0.0,1.0
2001-06-07,72.57,73.58,72.1,72.1,958300,32.8671153159753,33.3245465750236,32.654251264735,32.654251264735,2115909.17947696,0.0,1.0
2001-06-08,73.56,73.65,72.4,72.9,626700,33.31548853029,33.3562497315914,32.7901219357395,33.0165730540802,1383742.33828468,0.0,1.0
2001-06-11,72.62,73.65,72.28,73.63,988500,32.8897604278094,33.3562497315914,32.7357736673377,33.3471916868577,2182590.23678699,0.0,1.0
2001-06-12,74.6,74.8,72.87,73.08,2521800,33.7865068564388,33.8770873037751,33.0029859869798,33.0980954566829,5568089.08359072,0.0,1.0
2001-06-13,74.86,74.9,73.9,74.1,1383600,33.9042614379759,33.9223775274432,33.4694752907617,33.560055738098,3054963.93689275,0.0,1.0
2001-06-14,74.6,75.4,74.35,75.0,1917100,33.7865068564388,34.148828645784,33.6732812972684,33.9676677511113,4232922.34996898,0.0,1.0
2001-06-15,74.9,75.8,74.5,74.5,3448200,33.9223775274432,34.3299895404565,33.7412166327706,33.7412166327706,7613563.63630643,0.0,1.0
2001-06-18,75.9,76.51,74.4,74.8,1183300,34.3752797641247,34.6515501285004,33.6959264091025,33.8770873037751,2612705.136257,0.0,1.0
2001-06-19,75.35,76.3,74.98,75.5,1504600,34.1261835339499,34.5564406587973,33.9586097063777,34.1941188694521,3322129.7625389,0.0,1.0
2001-06-20,77.0,77.0,75.71,75.9,1949600,34.8734722244743,34.8734722244743,34.2892283391552,34.3752797641247,4304681.76594833,0.0,1.0
2001-06-21,76.3,77.32,76.0,76.76,1404700,34.5564406587973,35.0184009402124,34.4205699877928,34.7647756876708,3101552.35772856,0.0,1.0
2001-06-22,74.12,76.95,74.1,76.9,1872900,33.5691137828316,34.8508271126402,33.560055738098,34.8281820008062,4135329.54423709,0.0,1.0
2001-06-25,73.87,74.69,73.0,74.12,1379000,33.4558882236613,33.8272680577401,33.0618632777484,33.5691137828316,3044807.21955413,0.0,1.0
2001-06-26,73.48,74.6,73.44,74.12,1525700,33.2792563513555,33.7865068564388,33.2611402618882,33.5691137828316,3368718.18337472,0.0,1.0
2001-06-27,71.0,72.47,69.5,72.25,4476100,32.1673813603025,32.8333820729735,31.4877887963524,32.7337084969275,9879669.60817638,0.025,1.0
2001-06-28,68.6,71.6,68.0,70.77,6696700,31.0800332579824,32.4392183858825,30.8081962324024,32.0631771671634,14780988.6877136,0.0,1.0
2001-06-29,69.0,69.77,68.0,68.99,3579400,31.2612579417024,31.6101154578634,30.8081962324024,31.2567273246094,7900469.02337002,0.0,1.0
2001-07-02,68.75,69.1,67.8,69.0,2751900,31.1479925143774,31.3065641126324,30.7175838905423,31.2612579417024,6074007.01386041,0.0,1.0
2001-07-03,69.05,69.5,68.4,69.5,1085200,31.2839110271674,31.4877887963524,30.9894209161224,31.4877887963524,2395258.69815085,0.0,1.0
2001-07-05,68.55,70.25,68.05,69.5,2397500,31.0573801725174,31.8275850783274,30.8308493178674,31.4877887963524,5291773.61667587,0.0,1.0
2001-07-06,68.03,68.4,67.75,68.31,1005700,30.8217880836814,30.9894209161224,30.6949308050773,30.9486453622854,2219785.9129472,0.0,1.0
2001-07-09,67.98,68.1,67.0,67.5,1917500,30.7991349982164,30.8535024033324,30.3551345231023,30.5816653777523,4232315.29091803,0.0,1.0
2001-07-10,67.28,68.03,67.2,67.7,1442400,30.4819918017063,30.8217880836814,30.4457468649623,30.6722777196123,3183672.26890231,0.0,1.0
2001-07-11,67.7,68.18,66.75,67.97,2397300,30.6722777196123,30.8897473400764,30.2418690957773,30.7946043811233,5291332.17570682,0.0,1.0
2001-07-12,68.6,68.82,67.73,67.9,1667700,31.0800332579824,31.1797068340284,30.6858695708913,30.7628900614724,3680955.52055489,0.0,1.0
2001-07-13,68.0,68.36,67.69,68.36,1406000,30.8081962324024,30.9712984477504,30.6677471025193,30.9712984477504,3103330.01253234,0.0,1.0
2001-07-16,70.96,71.4,68.16,68.3,1746300,32.1492588919305,32.3486060440225,30.8806861058904,30.9441147451924,3854441.82139774,0.0,1.0
2001-07-17,71.5,73.61,70.95,70.96,1513800,32.3939122149525,33.3498724215755,32.1447282748375,32.1492588919305,3341266.69485879,0.0,1.0
2001-07-18,72.97,73.84,72.15,72.25,1368600,33.0599129276235,33.4540766147146,32.6884023259975,32.7337084969275,3020780.55131704,0.0,1.0
2001-07-19,72.57,74.6,72.31,73.5,1054600,32.8786882439035,33.7984035137826,32.7608921994855,33.3000356335525,2327718.22988379,0.0,1.0
2001-07-20,73.02,73.47,72.6,73.47,766500,33.0825660130885,33.2864437822735,32.8922800951825,33.2864437822735,1691822.51394455,0.0,1.0
2001-07-23,71.57,72.96,71.17,72.95,884900,32.4256265346035,33.0553823105305,32.2444018508835,33.0508516934375,1953155.56763148,0.0,1.0
2001-07-24,70.82,71.75,69.57,71.6,1561100,32.0858302526284,32.5071776422775,31.5195031160034,32.4392183858825,3445667.48404285,0.0,1.0
2001-07-25,71.96,72.24,70.24,70.81,1233100,32.6023206012305,32.7291778798345,31.8230544612344,32.0812996355355,2721704.29477498,0.0,1.0
2001-07-26,71.0,72.03,70.25,72.0,1478000,32.1673813603025,32.6340349208815,31.8275850783274,32.6204430696025,3262248.76139601,0.0,1.0
2001-07-27,70.44,71.08,70.1,71.08,1309000,31.9136668030944,32.2036262970465,31.7596258219324,32.2036262970465,2889231.14253545,0.0,1.0
2001-07-30,72.79,73.15,70.71,71.1,1083600,32.9783618199495,33.1414640352975,32.0359934646054,32.2126875312325,2391727.17039833,0.0,1.0
2001-07-31,73.63,75.2,71.75,72.79,2715900,33.3589336557615,34.0702405393626,32.5071776422775,32.9783618199495,5994547.63942859,0.0,1.0
2001-08-01,74.36,75.04,74.0,74.3,2075400,33.6896687035506,33.9977506658746,33.5265664882026,33.6624850009926,4580832.93599546,0.0,1.0
2001-08-02,72.78,74.31,72.0,74.3,1631600,32.9738312028565,33.6670156180856,32.6204430696025,33.6624850009926,3601275.42563853,0.0,1.0
2001-08-03,71.68,73.21,71.27,73.2,1045000,32.4754633226265,33.1686477378555,32.2897080218135,33.1641171207625,2306529.06336863,0.0,1.0
2001-08-06,73.75,74.0,71.85,72.0,1087200,33.4133010608776,33.5265664882026,32.5524838132075,32.6204430696025,2399673.1078415,0.0,1.0
2001-08-07,73.0,74.38,72.4,74.15,943700,33.0735047789025,33.6987299377366,32.8016677533225,33.5945257445976,2082939.21253682,0.0,1.0
2001-08-08,72.89,73.92,72.44,72.78,1027100,33.0236679908795,33.4903215514586,32.8197902216945,32.9738312028565,2267020.09663725,0.0,1.0
2001-08-09,73.15,73.65,72.97,73.0,946800,33.1414640352975,33.3679948899476,33.0599129276235,33.0735047789025,2089781.54755734,0.0,1.0
2001-08-10,74.27,74.73,73.5,73.55,679700,33.6488931497136,33.8573015359916,33.3000356335525,33.3226887190175,1500237.13337001,0.0,1.0
2001-08-13,74.93,75.02,74.05,74.3,655800,33.9479138778516,33.9886894316886,33.5492195736676,33.6624850009926,1447484.93756665,0.0,1.0
2001-08-14,74.3,75.3,74.0,75.0,959300,33.6624850009926,34.1155467102926,33.5265664882026,33.9796281975026,2117371.60812395,0.0,1.0
2001-08-15,73.94,75.2,73.7,74.9,860700,33.4993827856446,34.0702405393626,33.3906479754125,33.9343220265726,1899741.21037453,0.0,1.0
2001-08-16,73.57,74.08,72.3,73.8,977900,33.3317499532035,33.5628114249466,32.7563615823925,33.4359541463426,2158425.61824707,0.0,1.0
2001-08-17,72.65,73.95,72.43,72.7,1220200,32.9149331806475,33.5039134027376,32.8152596046015,32.9375862661125,2693231.35227024,0.0,1.0
2001-08-20,72.8,73.15,72.1,72.5,1161300,32.9828924370425,33.1414640352975,32.6657492405325,32.8469739242525,2563226.98688038,0.0,1.0
2001-08-21,74.1,75.06,72.9,73.0,1196100,33.5718726591326,34.0068119000606,33.0281986079725,33.0735047789025,2640037.71549782,0.0,1.0
2001-08-22,75.09,75.78,73.8,73.9,1582100,34.0204037513396,34.3330163307566,33.4359541463426,33.4812603172726,3492018.78579475,0.0,1.0
2001-08-23,74.8,76.0,74.8,75.9,1187700,33.8890158556426,34.4326899068026,33.8890158556426,34.3873837358726,2621497.19479705,0.0,1.0
2001-08-24,75.3,76.65,74.9,76.65,1172800,34.1155467102926,34.7271800178477,33.9343220265726,34.7271800178477,2588609.84260166,0.0,1.0
2001-08-27,74.55,75.97,74.55,75.9,858700,33.7757504283176,34.4190980555236,33.7757504283176,34.3873837358726,1895326.80068387,0.0,1.0
2001-08-28,73.1,75.0,72.98,74.8,1204100,33.1188109498325,33.9796281975026,33.0644435447165,33.8890158556426,2657695.35426045,0.0,1.0
2001-08-29,73.0,73.8,72.65,73.75,1086600,33.0735047789025,33.4359541463426,32.9149331806475,33.4133010608776,2398348.78493431,0.0,1.0
2001-08-30,73.05,74.0,72.3,73.9,1270400,33.0961578643675,33.5265664882026,32.7563615823925,33.4812603172726,2804033.03550575,0.0,1.0
2001-08-31,72.94,73.8,72.05,73.6,1081000,33.0463210763445,33.4359541463426,32.6430961550675,33.3453418044825,2385988.43780047,0.0,1.0
2001-09-04,73.7,74.49,73.0,73.3,1313800,33.3906479754125,33.7485667257596,33.0735047789025,33.2094232916925,2899825.72579303,0.0,1.0
2001-09-05,73.83,74.35,73.34,73.85,1371400,33.4495459976216,33.6851380864576,33.2275457600645,33.4586072318076,3026960.72488396,0.0,1.0
2001-09-06,73.32,75.17,73.2,75.0,1398000,33.2184845258785,34.0566486880836,33.1641171207625,33.9796281975026,3085672.37376971,0.0,1.0
2001-09-07,70.35,73.3,70.13,73.15,1701400,31.8728912492574,33.2094232916925,31.7732176732114,33.1414640352975,3755338.32384248,0.0,1.0
2001-09-10,70.0,70.75,68.71,69.5,1938400,31.7143196510024,32.0541159329774,31.1298700460054,31.4877887963524,4278445.87218542,0.0,1.0
2001-09-17,71.0,72.0,68.0,72.0,2859600,32.1673813603025,32.6204430696025,30.8081962324024,32.6204430696025,6311722.97570232,0.0,1.0
2001-09-18,69.4,71.12,69.4,71.0,2612400,31.4424826254224,32.2217487654185,31.4424826254224,32.1673813603025,5766101.93793705,0.0,1.0
2001-09-19,69.51,70.1,67.0,70.1,2052100,31.4923194134454,31.7596258219324,30.3551345231023,31.7596258219324,4529405.0630993,0.0,1.0
2001-09-20,69.76,70.45,67.51,70.45,1637600,31.6055848407704,31.9181974201874,30.5861959948453,31.9181974201874,3614518.6547105,0.0,1.0
2001-09-21,68.02,69.2,66.05,69.2,2293800,30.8172574665884,31.3518702835624,29.9247258992673,31.3518702835624,5062886.47421527,0.0,1.0
2001-09-24,68.74,69.37,67.75,69.0,1612200,31.1434618972844,31.4288907741434,30.6949308050773,31.2612579417024,3558455.65163914,0.0,1.0
2001-09-25,69.7,69.7,67.8,68.25,1184000,31.5784011382124,31.5784011382124,30.7175838905423,30.9214616597274,2613330.53686934,0.0,1.0
2001-09-26,70.25,70.48,69.15,69.95,1745200,31.8275850783274,31.9317892714664,31.3292171980974,31.6916665655374,3852013.89606788,0.0,1.0
2001-09-27,72.15,72.99,70.85,70.9,2091500,32.69972886873,33.080432572815,32.1105445647889,32.1332054995559,4614769.91463082,0.025,1.0
2001-09-28,73.95,74.0,73.04,73.5,2110300,33.5155225203407,33.5381834551077,33.103093507582,33.311574107438,4656250.99251514,0.0,1.0
2001-10-01,73.5,74.9,73.18,73.75,1553100,33.311574107438,33.9460802809131,33.1665441249295,33.4248787812729,3426822.45011386,0.0,1.0
2001-10-02,73.45,74.08,72.6,73.75,1710300,33.2889131726711,33.5744409507348,32.9036772816327,33.4248787812729,3773674.8673168,0.0,1.0
2001-10-03,73.4,74.0,72.62,74.0,2458300,33.2662522379041,33.5381834551077,32.9127416555395,33.5381834551077,5424092.2214377,0.0,1.0
2001-10-04,74.34,75.14,73.72,75.14,1374900,33.692277811523,34.0548527677945,33.4112822204127,34.0548527677945,3033634.786338,0.0,1.0
2001-10-05,74.64,74.95,74.01,74.95,1260700,33.8282434201248,33.96874121568,33.5427156420611,33.96874121568,2781659.30259387,0.0,1.0
2001-10-08,73.95,75.0,73.4,75.0,880600,33.5155225203407,33.991402150447,33.2662522379041,33.991402150447,1942991.33962415,0.0,1.0
2001-10-09,73.5,74.6,73.46,74.6,3310700,33.311574107438,33.8101146723113,33.2934453596245,33.8101146723113,7304861.94423537,0.0,1.0
2001-10-10,74.24,74.95,73.81,74.0,1664400,33.6469559419891,33.96874121568,33.4520719029932,33.5381834551077,3672399.25695029,0.0,1.0
2001-10-11,73.86,74.95,72.63,74.95,1399300,33.4747328377602,33.96874121568,32.9172738424929,33.96874121568,3087471.92997509,0.0,1.0
2001-10-12,73.7,74.15,73.35,73.86,1629400,33.4022178465059,33.6061662594086,33.2435913031371,33.4747328377602,3595173.84599544,0.0,1.0
2001-10-15,75.0,75.0,73.74,73.85,1829300,33.991402150447,33.991402150447,33.4203465943195,33.4702006508068,4036241.2645633,0.0,1.0
2001-10-16,74.86,75.6,74.15,75.0,1324400,33.9279515330995,34.2633333676506,33.6061662594086,33.991402150447,2922209.5505317,0.0,1.0
2001-10-17,74.29,74.9,73.46,74.86,1842500,33.6696168767561,33.9460802809131,33.2934453596245,33.9279515330995,4065366.27669485,0.0,1.0
2001-10-18,75.0,75.25,74.4,74.5,1432000,33.991402150447,34.1047068242818,33.7194709332434,33.7647928027773,3159622.52821005,0.0,1.0
2001-10-19,75.0,75.19,74.26,75.0,893200,33.991402150447,34.0775137025614,33.6560203158959,33.991402150447,1970792.48756789,0.0,1.0
2001-10-22,76.6,76.6,74.54,74.8,1331600,34.7165520629898,34.7165520629898,33.7829215505909,33.9007584113791,2938095.92078528,0.0,1.0
2001-10-23,71.0,74.66,70.0,74.65,8673400,32.1785273690898,33.8373077940316,31.7253086737505,33.8327756070782,19137339.4107382,0.0,1.0
2001-10-24,71.15,72.99,70.6,72.99,4365500,32.2465101733907,33.080432572815,31.9972398909541,33.080432572815,9632215.18638338,0.0,1.0
2001-10-25,71.7,72.8,71.0,71.15,2151400,32.4957804558273,32.9943210207005,32.1785273690898,32.2465101733907,4746935.68937927,0.0,1.0
2001-10-26,71.9,72.37,70.8,72.1,1356100,32.5864241948952,32.7994369817046,32.0878836300219,32.677067933963,2992153.70845367,0.0,1.0
2001-10-29,71.04,72.49,70.99,72.0,1685700,32.1966561169034,32.8538232251454,32.1739951821364,32.6317460644291,3719396.4356171,0.0,1.0
2001-10-30,68.2,69.81,68.11,69.81,3789600,30.9095150221398,31.6391971216361,30.8687253395593,31.6391971216361,8361526.21012907,0.0,1.0
2001-10-31,67.11,68.3,66.99,68.21,2604300,30.41550664422,30.9548368916737,30.3611204007792,30.9140472090932,5746232.50713508,0.0,1.0
2001-11-01,65.65,65.95,63.7,64.25,9194500,29.7538073490246,29.8897729576264,28.870030893113,29.1193011755496,20287115.4578403,0.0,1.0
2001-11-02,65.06,65.5,64.8,65.4,2649100,29.4864083187744,29.6858245447237,29.3685714579862,29.6405026751898,5845081.0331573,0.0,1.0
2001-11-05,67.87,68.36,65.44,66.0,2352300,30.7599528526778,30.9820300133941,29.6586314230033,29.9124338923933,5190209.54826014,0.0,1.0
2001-11-06,65.5,68.2,65.0,67.4,3743300,29.6858245447237,30.9095150221398,29.4592151970541,30.5469400658684,8259368.02363736,0.0,1.0
2001-11-07,63.9,65.65,63.65,65.65,7388700,28.9606746321808,29.7538073490246,28.847369958346,29.7538073490246,16302725.5406324,0.0,1.0
2001-11-08,61.5,63.98,60.3,63.9,10665400,27.8729497633665,28.996932127808,27.3290873289594,28.9606746321808,23532568.5142259,0.0,1.0
2001-11-09,63.3,63.37,61.01,62.35,5440000,28.6887434149773,28.720468723651,27.6508726026503,28.2581856544049,12003035.3026974,0.0,1.0
2001-11-12,63.04,63.35,62.0,62.5,2534400,28.570906554189,28.7114043497442,28.0995591110362,28.3261684587058,5592002.32925669,0.0,1.0
2001-11-13,65.05,65.25,64.0,64.69,2650200,29.481876131821,29.5725198708889,29.0059965017148,29.3187174014989,5847508.1175016,0.0,1.0
2001-11-14,65.61,67.0,64.85,67.0,2603200,29.735678601211,30.3656525877326,29.3912323927532,30.3656525877326,5743805.4227908,0.0,1.0
2001-11-15,66.45,67.6,65.0,65.0,2416300,30.116382305296,30.6375838049362,29.4592151970541,29.4592151970541,5331421.72829187,0.0,1.0
2001-11-16,66.65,67.4,66.21,67.0,1906700,30.2070260443639,30.5469400658684,30.0076098184146,30.3656525877326,4207019.74478918,0.0,1.0
2001-11-19,68.1,68.15,66.11,66.65,1862300,30.8641931526059,30.8868540873728,29.9622879488807,30.2070260443639,4109053.79489216,0.0,1.0
2001-11-20,69.03,69.49,68.1,68.2,2916000,31.2856865392714,31.4941671391275,30.8641931526059,30.9095150221398,6433979.9526959,0.0,1.0
2001-11-21,69.95,70.05,68.84,70.05,1670900,31.7026477389836,31.7479696085175,31.1995749871569,31.7479696085175,3686741.11898476,0.0,1.0
2001-11-23,69.9,69.95,68.75,69.95,542800,31.6799868042166,31.7026477389836,31.1587853045764,31.7026477389836,1197655.80189415,0.0,1.0
2001-11-26,69.85,70.1,69.05,69.4,1513300,31.6573258694496,31.7706305432844,31.2947509131782,31.4533774565469,3339006.12565662,0.0,1.0
2001-11-27,68.8,69.5,68.5,69.2,2404300,31.1814462393434,31.4986993260809,31.0454806307416,31.3627337174791,5304944.44453591,0.0,1.0
2001-11-28,67.59,68.63,67.5,68.63,1891900,30.6330516179828,31.1043990611357,30.5922619354023,31.1043990611357,4174364.42815685,0.0,1.0
2001-11-29,67.95,68.23,66.99,67.5,1732600,30.796210348305,30.923111583,30.3611204007792,30.5922619354023,3822878.4862966,0.0,1.0
2001-11-30,68.32,68.55,67.4,67.4,1418400,30.9639012655805,31.0681415655085,30.5469400658684,30.5469400658684,3129614.93995331,0.0,1.0
2001-12-03,68.52,68.9,67.75,68.9,1166700,31.0545450046484,31.2267681088773,30.7055666092371,31.2267681088773,2574253.91317225,0.0,1.0
2001-12-04,68.87,69.16,68.4,68.52,1059200,31.2131715480171,31.3446049696655,31.0001587612077,31.0545450046484,2337061.5795252,0.0,1.0
2001-12-05,67.52,68.6,67.3,68.6,1628400,30.6013263093091,31.0908025002755,30.5016181963344,31.0908025002755,3592967.40568244,0.0,1.0
2001-12-06,65.95,67.29,65.75,67.29,3784700,29.8897729576264,30.497086009381,29.7991292185585,30.497086009381,8350714.65259538,0.0,1.0
2001-12-07,66.14,66.8,65.7,66.8,1369400,29.9758845097408,30.2750088486648,29.7764682837916,30.2750088486648,3021499.36461652,0.0,1.0
2001-12-10,64.77,66.45,64.75,66.45,1948200,29.354974897126,30.116382305296,29.3459105232192,30.116382305296,4298587.01777851,0.0,1.0
2001-12-11,63.7,65.9,63.59,65.7,2754700,28.870030893113,29.8671120228594,28.8201768366256,29.7764682837916,6078081.13020966,0.0,1.0
2001-12-12,64.98,65.5,63.35,64.25,2589500,29.4501508231473,29.6858245447237,28.7114043497442,29.1193011755496,5713577.19050274,0.0,1.0
2001-12-13,63.65,65.2,63.35,65.08,1589500,28.847369958346,29.5498589361219,28.7114043497442,29.4954726926812,3507136.8775069,0.0,1.0
2001-12-14,65.69,66.11,63.42,64.0,1715900,29.7719360968382,29.9622879488807,28.743129658418,29.0059965017148,3786030.93306957,0.0,1.0
2001-12-17,65.45,65.9,64.25,65.69,1466400,29.6631636099567,29.8671120228594,29.1193011755496,29.7719360968382,3235524.07497712,0.0,1.0
2001-12-18,63.52,65.69,62.92,65.4,2890100,28.7884515279519,29.7719360968382,28.5165203107483,29.6405026751898,6376833.1485893,0.0,1.0
2001-12-19,63.7,64.45,63.7,63.8,1936100,28.870030893113,29.2099449146174,28.870030893113,28.9153527626469,4271889.08999126,0.0,1.0
2001-12-20,63.3,64.25,63.3,63.7,1280700,28.6887434149773,29.1193011755496,28.6887434149773,28.870030893113,2825788.10885378,0.0,1.0
2001-12-21,63.43,63.49,62.79,63.15,2485400,28.7476618453714,28.7748549670917,28.4576018803542,28.6207606106764,5483886.75391987,0.0,1.0
2001-12-24,64.06,65.05,63.44,63.53,637000,29.0331896234351,29.481876131821,28.7521940323248,28.7929837149053,1405502.47937836,0.0,1.0
2001-12-26,64.03,64.91,64.02,64.4,836400,29.0195930625749,29.4184255144735,29.0150608756215,29.1872839798505,1845466.67778973,0.0,1.0
2001-12-27,63.37,63.85,63.2,63.75,1578900,28.7317991910345,28.9494299881261,28.6547216170645,28.904090238732,3482374.783937,0.025,1.0
2001-12-28,65.0,65.5,64.25,64.8,1492000,29.4708371061581,29.6975358531286,29.1307889857025,29.38015760737,3290710.73382356,0.0,1.0
2001-12-31,64.66,65.4,64.5,65.1,1066500,29.3166819582182,29.6521961037345,29.2441383591877,29.5161768555522,2352240.6150287,0.0,1.0
2002-01-02,64.06,64.6,63.05,64.2,1410100,29.0446434618537,29.2894781085818,28.5867119929734,29.1081191110054,3110074.53469477,0.0,1.0
2002-01-03,63.95,64.22,63.35,64.22,1119500,28.9947697375202,29.1171870608842,28.7227312411557,29.1171870608842,2469135.83546613,0.0,1.0
2002-01-04,63.26,64.2,61.97,64.2,3423300,28.681925466701,29.1081191110054,28.0970426995172,29.1081191110054,7550328.45515962,0.0,1.0
2002-01-07,62.72,63.99,62.59,63.75,2121200,28.4370908199729,29.0129056372778,28.3781491457606,28.904090238732,4678455.50173359,0.0,1.0
2002-01-08,62.33,63.75,62.0,62.95,2558200,28.260265797336,28.904090238732,28.1106446243355,28.5413722435793,5642289.67779316,0.0,1.0
2002-01-09,61.61,62.75,61.6,62.7,3207400,27.9338196016985,28.4506927447911,27.9292856267591,28.4280228700941,7074145.84964186,0.0,1.0
2002-01-10,60.9,61.61,60.7,61.6,4333300,27.6119073810005,27.9338196016985,27.5212278822123,27.9292856267591,9557397.33436835,0.0,1.0
2002-01-11,60.8,61.79,60.7,61.4,1887500,27.5665676316064,28.0154311506079,27.5212278822123,27.8386061279709,4163013.74671042,0.0,1.0
2002-01-14,62.36,62.81,61.35,61.75,2297600,28.2738677221542,28.4778965944276,27.8159362532739,27.9972952508502,5067518.08447251,0.0,1.0
2002-01-15,63.3,63.95,62.7,62.8,2883800,28.7000613664586,28.9947697375202,28.4280228700941,28.4733626194882,6360423.33391445,0.0,1.0
2002-01-16,62.95,63.7,62.8,63.31,1655900,28.5413722435793,28.881420364035,28.4733626194882,28.704595341398,3652203.68910082,0.0,1.0
2002-01-17,62.52,62.8,61.81,61.95,2921100,28.3464113211847,28.4733626194882,28.0244991004867,28.0879747496384,6442691.10226004,0.0,1.0
2002-01-18,61.92,62.5,60.7,62.25,2832400,28.0743728248202,28.3373433713059,27.5212278822123,28.2239939978207,6247057.02579211,0.0,1.0
2002-01-22,67.19,67.5,64.0,65.0,3979700,30.4637776178887,30.6043308410104,29.0174396122172,29.4708371061581,8777507.71273297,0.0,1.0
2002-01-23,68.26,68.7,67.3,68.7,3658000,30.9489129364055,31.1484078337395,30.5136513422222,31.1484078337395,8067975.78037971,0.0,1.0
2002-01-24,66.7,68.5,66.64,68.26,1651400,30.2416128458577,31.0577283349513,30.2144089962212,30.9489129364055,3642278.62321462,0.0,1.0
2002-01-25,66.69,67.8,65.7,67.5,2676800,30.2370788709183,30.7403500891926,29.7882153519168,30.6043308410104,5903870.30314938,0.0,1.0
2002-01-28,66.4,67.5,66.25,67.5,1185900,30.1055935976754,30.6043308410104,30.0375839735843,30.6043308410104,2615585.69654246,0.0,1.0
2002-01-29,64.85,66.65,64.6,66.15,1737700,29.402827482067,30.2189429711606,29.2894781085818,29.9922442241902,3832619.33120991,0.0,1.0
2002-01-30,65.6,65.6,63.25,65.1,3514700,29.7428756025227,29.7428756025227,28.6773914917616,29.5161768555522,7751917.57115927,0.0,1.0
2002-01-31,65.91,66.17,65.28,65.6,2271100,29.8834288256444,30.001312174069,29.5977884044616,29.7428756025227,5009070.47425379,0.0,1.0
2002-02-01,65.93,66.35,65.62,66.35,2017200,29.8924967755232,30.0829237229784,29.7519435524015,30.0829237229784,4449076.20125259,0.0,1.0
2002-02-04,65.15,66.0,64.72,65.94,1294500,29.5388467302493,29.924234600099,29.3438858078547,29.8970307504626,2855110.61992935,0.0,1.0
2002-02-05,65.2,65.55,64.6,65.15,1398500,29.5615166049463,29.7202057278256,29.2894781085818,29.5388467302493,3084489.92041035,0.0,1.0
2002-02-06,63.35,65.1,62.43,65.0,3026000,28.7227312411557,29.5161768555522,28.30560554673,29.4708371061581,6674055.41591827,0.0,1.0
2002-02-07,64.5,65.15,62.57,63.34,1661400,29.2441383591877,29.5388467302493,28.3690811958818,28.7181972662163,3664334.32518395,0.0,1.0
2002-02-08,64.59,65.1,63.85,64.0,1337700,29.2849441336424,29.5161768555522,28.9494299881261,29.0174396122172,2950391.25243684,0.0,1.0
2002-02-11,66.0,66.45,65.18,65.35,1620300,29.924234600099,30.1282634723724,29.5524486550675,29.6295262290375,3573685.39009002,0.0,1.0
2002-02-12,66.75,66.87,65.86,66.01,1201300,30.2642827205547,30.3186904198276,29.8607589509473,29.9287685750385,2649551.47757522,0.0,1.0
2002-02-13,67.05,67.7,66.5,66.75,1312900,30.400301968737,30.6950103397986,30.1509333470695,30.2642827205547,2895693.11155291,0.0,1.0
2002-02-14,66.0,67.25,65.85,67.2,1246600,29.924234600099,30.4909814675252,29.8562249760079,30.4683115928281,2749463.80749628,0.0,1.0
2002-02-15,66.1,66.49,64.85,66.49,2231500,29.9695743494931,30.1463993721301,29.402827482067,30.1463993721301,4921729.89445527,0.0,1.0
2002-02-19,64.73,66.2,64.45,66.1,1330000,29.3484197827941,30.0149140988872,29.2214684844907,29.9695743494931,2933408.36192046,0.0,1.0
2002-02-20,65.21,65.4,64.3,65.4,1347300,29.5660505798857,29.6521961037345,29.1534588603995,29.6521961037345,2971564.7263274,0.0,1.0
2002-02-21,64.91,65.79,64.75,65.2,1354600,29.4300313317035,29.8290211263715,29.3574877326729,29.5615166049463,2987665.388765,0.0,1.0
2002-02-22,65.54,65.75,63.9,64.0,1392400,29.7156717528862,29.8108852266138,28.9720998628232,29.0174396122172,3071035.94220906,0.0,1.0
2002-02-25,65.58,65.68,63.8,65.54,1441400,29.7338076526439,29.779147402038,28.9267601134291,29.7156717528862,3179108.88185875,0.0,1.0
2002-02-26,65.56,66.5,63.75,65.0,2054500,29.724739702765,30.1509333470695,28.904090238732,29.4708371061581,4531343.96959819,0.0,1.0
2002-02-27,66.3,67.25,65.8,66.5,1612800,30.0602538482813,30.4909814675252,29.8335551013109,30.1509333470695,3557143.61361302,0.0,1.0
2002-02-28,66.09,66.65,66.01,66.05,1507900,29.9650403745537,30.2189429711606,29.9287685750385,29.9469044747961,3325779.29995478,0.0,1.0
2002-03-01,66.3,66.54,65.9,66.1,1906700,30.0602538482813,30.1690692468271,29.878894850705,29.9695743494931,4205360.69449153,0.0,1.0
2002-03-04,66.06,67.68,65.26,66.4,1705900,29.9514384497355,30.6859423899197,29.5887204545828,30.1055935976754,3762482.19894745,0.0,1.0
2002-03-05,64.4,66.15,63.8,66.06,2254200,29.1987986097936,29.9922442241902,28.9267601134291,29.9514384497355,4971796.33792564,0.0,1.0
2002-03-06,65.65,65.96,64.35,64.5,1712900,29.7655454772197,29.9060987003414,29.1761287350966,29.2441383591877,3777921.19032598,0.0,1.0
2002-03-07,65.9,66.0,65.19,65.75,2063500,29.878894850705,29.924234600099,29.5569826300069,29.8108852266138,4551194.10137057,0.0,1.0
2002-03-08,65.25,65.98,64.8,65.8,1591400,29.5841864796434,29.9151666502202,29.38015760737,29.8335551013109,3509944.41139866,0.0,1.0
2002-03-11,65.97,66.13,64.52,65.25,1279600,29.9106326752808,29.9831762743114,29.2532063090665,29.5841864796434,2822247.62399505,0.0,1.0
2002-03-12,66.33,66.54,65.3,66.54,1373400,30.0738557730995,30.1690692468271,29.6068563543404,30.1690692468271,3029130.10846734,0.0,1.0
2002-03-13,66.74,67.9,66.3,66.33,1822700,30.2597487456153,30.7856898385867,30.0602538482813,30.0738557730995,4020092.79794919,0.0,1.0
2002-03-14,67.01,67.89,67.0,67.89,1483700,30.3821660689793,30.7811558636473,30.3776320940399,30.7811558636473,3272404.50118901,0.0,1.0
2002-03-15,69.06,69.3,67.02,67.1,2812100,31.3116309315582,31.420446330104,30.3867000439188,30.422971843434,6202283.95079437,0.0,1.0
2002-03-18,69.9,70.0,69.45,69.65,3108800,31.6924848264685,31.7378245758626,31.4884559541951,31.5791354529833,6856676.62822431,0.0,1.0
2002-03-19,69.55,70.1,69.41,69.91,1741600,31.5337957035892,31.7831643252567,31.4703200544375,31.6970188014079,3841221.05497795,0.0,1.0
2002-03-20,69.0,69.88,68.7,69.4,959000,31.2844270819217,31.6834168765897,31.1484078337395,31.4657860794981,2115141.81885844,0.0,1.0
2002-03-21,69.85,69.97,69.0,69.97,1126900,31.6698149517715,31.7242226510444,31.2844270819217,31.7242226510444,2485457.05492343,0.0,1.0
2002-03-22,70.05,70.35,69.56,69.7,1658100,31.7604944505597,31.8965136987419,31.5383296785286,31.6018053276803,3657055.94353406,0.0,1.0
2002-03-25,68.71,70.0,68.63,70.0,1015700,31.1529418086789,31.7378245758626,31.1166700091636,31.7378245758626,2240197.64902451,0.0,1.0
2002-03-26,69.27,69.45,68.2,68.51,1412600,31.4068444052858,31.4884559541951,30.921709086769,31.0622623098907,3115588.46018709,0.0,1.0
2002-03-27,70.6,70.93,69.22,70.93,1968400,32.0211980095757,32.1708721645779,31.3952879068389,32.1708721645779,4339907.58117302,0.025,1.0
2002-03-28,70.89,72.0,70.89,71.0,1723900,32.1527298427595,32.6561792732217,32.1527298427595,32.2026212277602,3800836.55719578,0.0,1.0
2002-04-01,71.83,71.95,70.41,71.95,1124000,32.5790744054932,32.6335013709486,31.935021980938,32.6335013709486,2478183.35767043,0.0,1.0
2002-04-02,71.47,71.8,71.05,71.8,1488000,32.4157935091271,32.5654676641294,32.2252991300333,32.5654676641294,3280726.72260997,0.0,1.0
2002-04-03,71.3,71.7,70.97,71.6,1225600,32.3386886413987,32.5201118595832,32.1890144863964,32.4747560550371,2702189.96722498,0.0,1.0
2002-04-04,70.09,71.1,69.64,71.1,3230500,31.7898834063904,32.2479770323064,31.5857822859327,32.2479770323064,7122572.36383836,0.0,1.0
2002-04-05,68.28,70.09,67.1,70.08,2435800,30.9689433441052,31.7898834063904,30.4337448504607,31.7853478259357,5370426.17670252,0.0,1.0
2002-04-08,68.38,68.7,67.6,68.1,1884400,31.0142991486513,31.159437723199,30.6605238731914,30.8873028959221,4154705.26618698,0.0,1.0
2002-04-09,68.51,68.85,68.05,68.6,1295400,31.0732616945613,31.2274714300182,30.8646249936491,31.1140819186529,2856084.27182053,0.0,1.0
2002-04-10,69.6,69.97,68.55,68.7,1854900,31.5676399641143,31.735456440935,31.0914040163798,31.159437723199,4089663.97699544,0.0,1.0
2002-04-11,68.66,69.9,68.55,69.65,1387200,31.1412954013805,31.7037073777527,31.0914040163798,31.5903178663873,3058483.94462671,0.0,1.0
2002-04-12,68.57,68.75,68.0,68.7,1224200,31.100475177289,31.1821156254721,30.841947091376,31.159437723199,2699103.26197522,0.0,1.0
2002-04-15,69.5,69.94,68.64,68.8,1255200,31.5222841595681,31.7218496995711,31.1322242404713,31.2047935277451,2767451.73536293,0.0,1.0
2002-04-16,69.95,70.0,69.6,69.7,1645600,31.7263852800258,31.7490631822988,31.5676399641143,31.6129957686604,3628201.54215521,0.0,1.0
2002-04-17,69.45,69.99,69.38,69.95,898300,31.4996062572951,31.7445276018442,31.4678571941128,31.7263852800258,1980562.37561863,0.0,1.0
2002-04-18,70.25,70.65,69.3,69.48,1409000,31.8624526936642,32.0438759118488,31.4315725504758,31.5132129986589,3106548.35494452,0.0,1.0
2002-04-19,72.18,72.18,70.36,70.5,1433000,32.7378197214047,32.7378197214047,31.9123440786649,31.9758422050295,3159463.30208339,0.0,1.0
2002-04-22,73.0,73.7,72.61,73.4,2785500,33.1097373186831,33.4272279505061,32.9328496809531,33.2911605368676,6141441.05230514,0.0,1.0
2002-04-23,69.5,72.33,69.5,72.33,6455300,31.5222841595681,32.8058534282239,31.5222841595681,32.8058534282239,14232577.4277313,0.0,1.0
2002-04-24,69.38,70.8,69.35,70.0,1986700,31.4678571941128,32.111909618668,31.4542504527489,31.7490631822988,4380255.22836641,0.0,1.0
2002-04-25,69.59,70.29,69.2,69.4,2376900,31.5631043836597,31.8805950154826,31.3862167459297,31.476928355022,5240564.07726587,0.0,1.0
2002-04-26,69.85,70.4,69.05,70.0,1389500,31.6810294754796,31.9304864004834,31.3181830391105,31.7490631822988,3063554.96039419,0.0,1.0
2002-04-29,68.6,69.75,68.5,69.75,1506800,31.1140819186529,31.6356736709335,31.0687261141067,31.6356736709335,3322176.76453541,0.0,1.0
2002-04-30,69.3,70.25,67.3,68.65,3055900,31.4315725504758,31.8624526936642,30.524456459553,31.1367598209259,6737616.1234031,0.0,1.0
2002-05-01,70.3,70.6,68.95,69.25,1438600,31.8851305959373,32.0211980095757,31.2728272345643,31.4088946482028,3171810.12308245,0.0,1.0
2002-05-02,70.85,71.1,69.2,70.05,1535000,32.134587520941,32.2479770323064,31.3862167459297,31.7717410845719,3384351.82742359,0.0,1.0
2002-05-03,70.94,71.65,69.8,70.5,1549600,32.1754077450326,32.4974339573102,31.6583515732065,31.9758422050295,3416541.75359973,0.0,1.0
2002-05-06,70.96,71.9,70.89,71.0,1496200,32.1844789059418,32.6108234686755,32.1527298427595,32.2026212277602,3298805.99621575,0.0,1.0
2002-05-07,69.51,70.96,69.25,70.5,1785100,31.5268197400227,32.1844789059418,31.4088946482028,31.9758422050295,3935769.67239991,0.0,1.0
2002-05-08,70.12,70.4,68.65,69.75,1542100,31.8034901477542,31.9304864004834,31.1367598209259,31.6356736709335,3400005.83261884,0.0,1.0
2002-05-09,68.37,69.9,67.85,69.25,1421000,31.0097635681967,31.7037073777527,30.7739133845568,31.4088946482028,3133005.82851396,0.0,1.0
2002-05-10,67.55,68.8,67.0,68.75,1389900,30.6378459709184,31.2047935277451,30.3883890459146,31.1821156254721,3064436.87617983,0.0,1.0
2002-05-13,67.22,68.23,66.65,67.7,1368700,30.4881718159161,30.9462654418321,30.2296437300031,30.7058796777376,3017695.3395405,0.0,1.0
2002-05-14,67.1,67.22,65.75,66.8,2084700,30.4337448504607,30.4881718159161,29.8214414890878,30.2976774368223,4596324.59585014,0.0,1.0
2002-05-15,67.4,68.97,67.25,67.25,1510700,30.5698122640992,31.2818983954736,30.5017785572799,30.5017785572799,3330775.44344548,0.0,1.0
2002-05-16,67.63,68.2,66.96,67.7,1654400,30.6741306145553,30.9326587004683,30.3702467240961,30.7058796777376,3647603.68943947,0.0,1.0
2002-05-17,68.78,68.95,66.8,66.8,1264800,31.1957223668359,31.2728272345643,30.2976774368223,30.2976774368223,2788617.71421847,0.0,1.0
2002-05-20,67.68,68.79,67.31,68.79,1242300,30.6968085168284,31.2002579472905,30.5289920400076,31.2002579472905,2739009.95127578,0.0,1.0
2002-05-21,67.93,68.1,67.5,67.75,835100,30.8101980281937,30.8873028959221,30.6151680686453,30.7285575800107,1841219.68148628,0.0,1.0
2002-05-22,67.59,67.88,66.84,67.1,1285000,30.6559882927368,30.7875201259206,30.3158197586408,30.4337448504607,2833154.46139369,0.0,1.0
2002-05-23,67.35,67.6,66.0,67.6,1262600,30.5471343618261,30.6605238731914,29.9348310004532,30.6605238731914,2783767.17739741,0.0,1.0
2002-05-24,66.85,67.7,66.53,67.35,1221100,30.3203553390954,30.7058796777376,30.1752167645477,30.5471343618261,2692268.41463644,0.0,1.0
2002-05-28,66.92,67.15,66.41,66.85,915600,30.3521044022777,30.4564227527338,30.1207897990924,30.3203553390954,2018705.23334791,0.0,1.0
2002-05-29,66.68,67.41,66.42,66.5,899800,30.2432504713669,30.5743478445538,30.125325379547,30.1616100231839,1983869.55981482,0.0,1.0
2002-05-30,67.17,67.34,66.35,66.35,1256500,30.465493913643,30.5425987813715,30.0935763163647,30.0935763163647,2770317.96166628,0.0,1.0
2002-05-31,66.46,67.43,66.25,67.17,1333100,30.1434677013654,30.583419005463,30.0482205118185,30.465493913643,2939204.83461784,0.0,1.0
2002-06-03,64.95,67.2,64.95,66.35,1676400,29.4585950527187,30.4791006550069,29.4585950527187,30.0935763163647,3696109.0576501,0.0,1.0
2002-06-04,63.65,65.0,63.15,64.95,2717500,28.8689695936189,29.4812729549918,28.6421905708882,29.4585950527187,5991515.36874501,0.0,1.0
2002-06-05,63.5,64.1,62.84,63.15,2235400,28.8009358867997,29.0730707140765,28.5015875767951,28.6421905708882,4928586.36809295,0.0,1.0
2002-06-06,63.03,63.95,63.03,63.55,2408700,28.5877636054328,29.0050370072573,28.5877636054328,28.8236137890727,5310676.38222488,0.0,1.0
2002-06-07,63.89,63.92,62.85,63.05,2018700,28.9778235245296,28.9914302658934,28.5061231572497,28.596834766342,4450808.49121824,0.0,1.0
2002-06-10,65.59,66.05,64.35,64.5,1474700,29.748872201814,29.9575089027262,29.1864602254418,29.2544939322611,3251403.02273718,0.0,1.0
2002-06-11,64.84,66.75,64.8,66.75,2262900,29.4087036677179,30.2749995345492,29.3905613458995,30.2749995345492,4989218.07835625,0.0,1.0
2002-06-12,62.0,64.85,60.9,64.85,3933400,28.1205988186075,29.4132392481726,27.6216849686,29.4132392481726,8672318.87816805,0.0,1.0
2002-06-13,62.35,62.86,61.96,62.4,2525600,28.279344134519,28.5106587377044,28.1024564967891,28.3020220367921,5568416.27058047,0.0,1.0
2002-06-14,61.94,62.36,59.45,59.9,4912800,28.0933853358798,28.2838797149736,26.9640258026809,27.1681269231386,10831689.6793268,0.0,1.0
2002-06-17,64.55,64.8,63.1,63.25,2421000,29.2771718345341,29.3905613458995,28.6195126686151,28.6875463754343,5337795.29263356,0.0,1.0
2002-06-18,63.94,64.76,63.94,64.55,1347800,29.0005014268027,29.372419024081,29.0005014268027,29.2771718345341,2971615.2397404,0.0,1.0
2002-06-19,64.32,64.75,63.55,63.8,1304500,29.172853484078,29.3678834436264,28.8236137890727,28.9370033004381,2876147.85594402,0.0,1.0
2002-06-20,65.16,65.42,64.36,64.57,1726900,29.5538422422656,29.6717673340856,29.1909958058965,29.2862429954434,3807450.92558814,0.0,1.0
2002-06-21,63.6,65.0,63.6,64.1,2838800,28.8462916913458,29.4812729549918,28.8462916913458,29.0730707140765,6258956.33074272,0.0,1.0
2002-06-24,62.64,63.8,62.45,63.61,2576500,28.4108759677028,28.9370033004381,28.3246999390652,28.8508272718004,5680640.05430416,0.0,1.0
2002-06-25,61.55,63.09,61.5,62.45,1858000,27.9164976981499,28.6149770881605,27.8938197958768,28.3246999390652,4096498.82433422,0.0,1.0
2002-06-26,61.65,62.12,60.12,60.85,2475200,27.961853502696,28.1750257840629,27.2679096931401,27.5990070663269,5457294.88158884,0.0,1.0
2002-06-27,63.0,63.5,61.95,62.1,2477700,28.5854958152055,28.8123648296119,28.1090708849521,28.177131589274,5460639.93464015,0.025,1.0
2002-06-28,61.41,63.0,61.4,63.0,1747500,27.8640523493932,28.5854958152055,27.859514969105,28.5854958152055,3851341.27851784,0.0,1.0
2002-07-01,57.3,61.55,56.35,61.41,5104100,25.9991890509726,27.9275756734269,25.5681379236005,27.8640523493932,11249002.0141247,0.0,1.0
2002-07-02,54.41,57.5,46.8,55.25,14726300,24.6878861477037,26.0899366567352,21.2349397484384,25.0690260919064,32455511.91407,0.0,1.0
2002-07-03,57.15,57.2,53.05,54.26,4117500,25.9311283466507,25.9538152480913,24.0708024285183,24.6198254433817,9074619.57899698,0.0,1.0
2002-07-05,59.15,59.61,58.3,59.0,1700700,26.8386044042763,27.0473238975301,26.4529270797854,26.7705436999543,3748198.06144509,0.0,1.0
2002-07-08,58.34,59.65,57.25,59.0,2636000,26.4710766009379,27.0654734186827,25.976502149532,26.7705436999543,5809519.66247384,0.0,1.0
2002-07-09,52.68,58.5,51.7,58.34,5912400,23.9029193578575,26.5436746855479,23.458256089621,26.4710766009379,13030426.4235244,0.0,1.0
2002-07-10,52.52,55.5,52.25,52.9,5231700,23.8303212732475,25.1824605991096,23.707812005468,24.0027417241963,11530221.5546906,0.0,1.0
2002-07-11,51.9,52.3,48.5,50.75,6786300,23.5490036953836,23.7304989069087,22.0062943974201,23.0272049622489,14956427.6500175,0.0,1.0
2002-07-12,52.3,54.41,50.78,52.0,3049500,23.7304989069087,24.6878861477037,23.0408171031132,23.5943774982648,6720838.47143929,0.0,1.0
2002-07-15,51.89,52.65,50.1,52.6,2494900,23.5444663150954,23.8893072169932,22.7322752435206,23.8666203155525,5498547.27082929,0.0,1.0
2002-07-16,52.59,54.95,51.75,52.75,2540900,23.8620829352644,24.9329046832626,23.4809429910616,23.9346810198744,5599927.35598626,0.0,1.0
2002-07-17,54.89,54.97,53.54,54.0,2261000,24.9056804015338,24.9419794438388,24.2931340626365,24.5018535558904,4983051.57695499,0.0,1.0
2002-07-18,53.03,54.9,52.65,54.5,2922500,24.061727667942,24.9102177818219,23.8893072169932,24.7287225702968,6440941.27981025,0.0,1.0
2002-07-19,52.75,53.32,51.6,52.25,2921300,23.9346810198744,24.1933116962977,23.4128822867397,23.707812005468,6438296.58193659,0.0,1.0
2002-07-22,50.23,53.7,49.77,52.95,2686800,22.7912611872662,24.3657321472466,22.5825416940123,24.025428625637,5921478.53912547,0.0,1.0
2002-07-23,49.08,51.25,49.08,50.0,2880600,22.2694624541315,23.2540739766553,22.2694624541315,22.6869014406393,6348597.24572161,0.0,1.0
2002-07-24,51.25,51.75,46.6,46.6,3506900,23.2540739766553,23.4809429910616,21.1441921426758,21.1441921426758,7728909.14428281,0.0,1.0
2002-07-25,51.82,52.0,49.77,51.0,2713300,23.5127046530785,23.5943774982648,22.5825416940123,23.1406394694521,5979882.28383547,0.0,1.0
2002-07-26,52.5,52.84,51.5,52.6,1824100,23.8212465126712,23.9755174424676,23.3675084838585,23.8666203155525,4020161.15945317,0.0,1.0
2002-07-29,57.15,57.35,54.9,55.0,2982900,25.9311283466507,26.0218759524132,24.9102177818219,24.9555915847032,6574057.73945114,0.0,1.0
2002-07-30,57.55,58.5,56.51,57.21,2169800,26.1126235581758,26.5436746855479,25.6407360082105,25.9583526283795,4782054.53855681,0.0,1.0
2002-07-31,57.6,58.51,55.8,58.05,3164400,26.1353104596164,26.5482120658361,25.3185820077534,26.3394925725822,6974068.29284228,0.0,1.0
2002-08-01,55.96,58.35,55.2,57.65,3261000,25.3911800923635,26.475613981226,25.0463391904658,26.1579973610571,7186966.47167192,0.0,1.0
2002-08-02,54.19,56.9,53.6,55.96,1981700,24.5880637813648,25.8176938394475,24.3203583443653,25.3911800923635,4367498.14686056,0.0,1.0
2002-08-05,52.03,54.65,51.25,54.24,2176400,23.6079896391292,24.7967832746187,23.2540739766553,24.6107506828055,4796600.37686194,0.0,1.0
2002-08-06,55.71,56.7,53.25,53.99,4032400,25.2777455851603,25.7269462336849,24.1615500342808,24.4973161756023,8887066.42145656,0.0,1.0
2002-08-07,57.9,58.15,56.0,56.5,2768300,26.2714318682603,26.3848663754635,25.409329613516,25.6361986279224,6101097.60304489,0.0,1.0
2002-08-08,61.47,61.98,58.25,58.25,3318400,27.8912766311219,28.1226830258164,26.4302401783448,26.4302401783448,7313471.18662868,0.0,1.0
2002-08-09,60.58,61.75,59.75,61.75,3239500,27.4874497854785,28.0183232791895,27.1108472215639,28.0183232791895,7139582.30143552,0.0,1.0
2002-08-12,62.1,62.2,59.58,60.0,2014500,28.177131589274,28.2225053921553,27.0337117566658,27.2242817287671,4439786.55540726,0.0,1.0
2002-08-13,61.17,62.7,61.04,62.1,2112400,27.7551552224781,28.4493744065616,27.6961692787324,28.177131589274,4655549.82360005,0.0,1.0
2002-08-14,63.7,63.7,60.8,61.17,2278400,28.9031124353744,28.9031124353744,27.5872721518174,27.7551552224781,5021399.69612307,0.0,1.0
2002-08-15,63.81,64.25,62.55,63.7,2646200,28.9530236185438,29.1526683512215,28.3813137022397,28.9031124353744,5831999.59439996,0.0,1.0
2002-08-16,65.1,65.75,63.79,63.81,2668200,29.5383456757123,29.8332753944406,28.9439488579676,28.9530236185438,5880485.72208373,0.0,1.0
2002-08-19,65.91,66.1,64.85,66.1,2499300,29.9058734790507,29.9920837045251,29.4249111685091,29.9920837045251,5508244.49636604,0.0,1.0
2002-08-20,65.92,66.43,65.07,65.96,1482900,29.9104108593388,30.1418172540333,29.5247335348479,29.9285603804913,3268185.39737575,0.0,1.0
2002-08-21,67.75,67.75,65.1,66.17,2429600,30.7407514520662,30.7407514520662,29.5383456757123,30.023845366542,5354631.62820427,0.0,1.0
2002-08-22,68.19,68.5,67.19,67.67,2254300,30.9403961847438,31.0810549736758,30.4866581559311,30.7044524097612,4968285.34716039,0.0,1.0
2002-08-23,65.58,68.05,65.5,68.05,1971600,29.7561399295425,30.87687286071,29.7198408872374,30.87687286071,4345238.60642391,0.0,1.0
2002-08-26,67.18,67.78,65.52,65.7,1819000,30.4821207756429,30.7543635929306,29.7289156478137,29.810588493,4008921.19349011,0.0,1.0
2002-08-27,66.5,67.74,66.3,67.65,2256000,30.1735789160502,30.7362140717781,30.0828313102877,30.6953776491849,4972032.00248141,0.0,1.0
2002-08-28,64.8,66.21,64.2,66.1,2121000,29.4022242670685,30.0419948876945,29.1299814497808,29.9920837045251,4674503.49169462,0.0,1.0
2002-08-29,64.91,65.52,63.73,64.8,1728600,29.4521354502379,29.7289156478137,28.9167245762388,29.4022242670685,3809687.2870077,0.0,1.0
2002-08-30,64.84,65.24,64.15,64.91,1329200,29.420373788221,29.6018689997461,29.1072945483402,29.4521354502379,2929443.67805775,0.0,1.0
2002-09-03,62.05,64.26,62.04,64.26,1824200,28.1544446878333,29.1572057315096,28.1499073075452,29.1572057315096,4020381.55094264,0.0,1.0
2002-09-04,63.92,63.97,61.54,62.25,1961800,29.0029348017132,29.0256217031539,27.9230382931388,28.2451922935959,4323640.24045569,0.0,1.0
2002-09-05,65.3,65.69,62.93,63.0,2239500,29.6290932814749,29.8060511127119,28.5537341531886,28.5854958152055,4935667.40671858,0.0,1.0
2002-09-06,64.69,65.95,64.28,65.32,2609100,29.3523130838991,29.9240230002032,29.1662804920858,29.6381680420511,5750234.35180596,0.0,1.0
2002-09-09,65.44,66.07,64.35,64.69,1245100,29.6926166055087,29.9784715636607,29.1980421541027,29.3523130838991,2744094.43541205,0.0,1.0
2002-09-10,66.3,66.52,65.16,65.25,1865900,30.0828313102877,30.1826536766265,29.5655699574411,29.6064063800343,4112284.80205233,0.0,1.0
2002-09-11,66.8,67.23,66.55,66.75,1147800,30.3097003246941,30.5048076770836,30.1962658174909,30.2870134232534,2529653.5161561,0.0,1.0
2002-09-12,65.53,66.34,65.47,66.3,1362500,29.7334530281018,30.1009808314402,29.7062287463731,30.0828313102877,3002834.04405183,0.0,1.0
2002-09-13,66.25,66.25,65.15,65.53,1063000,30.060144408847,30.060144408847,29.561032577153,29.7334530281018,2342761.53308411,0.0,1.0
2002-09-16,66.6,66.95,65.3,65.75,1249000,30.2189527189315,30.377761029016,29.6290932814749,29.8332753944406,2752689.70350145,0.0,1.0
2002-09-17,63.9,65.76,63.89,64.71,5572300,28.993860041137,29.8378127747288,28.9893226608489,29.3613878444753,12280874.9678312,0.0,1.0
2002-09-18,62.66,63.5,61.64,63.4,4261600,28.4312248854091,28.8123648296119,27.9684120960201,28.7669910267306,9392203.71532571,0.0,1.0
2002-09-19,61.6,62.61,61.6,61.66,2531400,27.9502625748676,28.4085379839685,27.9502625748676,27.9774868565964,5578990.16448645,0.0,1.0
2002-09-20,62.0,62.45,61.2,61.7,2846000,28.1317577863927,28.3359398993585,27.7687673633425,27.9956363777489,6272341.7903644,0.0,1.0
2002-09-23,60.88,61.89,60.1,61.75,2084900,27.6235711941224,28.0818466032233,27.2696555316484,28.0183232791895,4594942.16399534,0.0,1.0
2002-09-24,60.53,62.25,59.65,60.3,2391900,27.4647628840379,28.2451922935959,27.0654734186827,27.360403137411,5271544.03667344,0.0,1.0
2002-09-25,63.47,63.7,61.31,61.4,3287100,28.7987526887475,28.9031124353744,27.8186785465119,27.859514969105,7244488.65042404,0.0,1.0
2002-09-26,66.14,66.42,64.0,64.54,3684300,30.0102332256776,30.1372798737452,29.0392338440183,29.2842523795772,8119883.64660561,0.0,1.0
2002-09-27,64.05,66.72,63.75,65.5,2685100,29.0732641961792,30.2852175982682,28.9370896566187,29.7314411373886,5915422.97553921,0.025,1.0
2002-09-30,62.2,64.05,62.06,64.04,3480700,28.2335212022225,29.0732641961792,28.1699730837609,29.0687250448605,7668173.5320693,0.0,1.0
2002-10-01,64.35,65.0,61.64,62.9,2794200,29.2094387357398,29.5044835714543,27.9793287283761,28.5512617945304,6155776.27583764,0.0,1.0
2002-10-02,63.0,65.1,62.97,64.35,2500600,28.5966533077173,29.5498750846412,28.5830358537612,29.2094387357398,5508959.32838007,0.0,1.0
2002-10-03,65.3,65.61,63.01,63.1,2706600,29.6406581110149,29.7813718018941,28.601192459036,28.6420448209041,5962788.65799948,0.0,1.0
2002-10-04,62.2,65.45,61.99,65.3,2913200,28.2335212022225,29.7087453807952,28.1381990245301,29.6406581110149,6417939.82061777,0.0,1.0
2002-10-07,61.75,64.3,61.46,62.18,2827800,28.0292593928816,29.1867429791464,27.8976240046397,28.2244428995851,6229798.92377557,0.0,1.0
2002-10-08,63.9,64.35,62.0,62.0,2554500,29.0051769263989,29.2094387357398,28.1427381758487,28.1427381758487,5627703.9927805,0.0,1.0
2002-10-09,61.67,63.98,61.53,63.0,3135300,27.9929461823321,29.0414901369484,27.9293980638705,28.5966533077173,6907238.33570746,0.0,1.0
2002-10-10,63.73,64.22,60.5,62.04,3143600,28.9280113539813,29.1504297685969,27.461865478046,28.1608947811235,6925523.69219211,0.0,1.0
2002-10-11,66.57,66.66,64.07,64.07,2905900,30.2171303284879,30.2579826903561,29.0823424988166,29.0823424988166,6401857.51913127,0.0,1.0
2002-10-14,67.99,68.0,66.03,66.57,2091400,30.8616898157412,30.8662289670599,29.9720161572789,30.2171303284879,4607469.22313609,0.0,1.0
2002-10-15,67.87,69.29,67.01,69.15,2621900,30.807219999917,31.4517794871703,30.4168529865101,31.3882313687087,5776189.89965597,0.0,1.0
2002-10-16,67.91,68.5,66.88,67.87,2811400,30.8253766051917,31.0931865329942,30.3578440193672,30.807219999917,6193668.82180587,0.0,1.0
2002-10-17,67.61,68.5,66.21,68.5,2632900,30.6892020656312,31.0931865329942,30.0537208810152,31.0931865329942,5800423.50463565,0.0,1.0
2002-10-18,66.61,67.31,65.96,67.11,2214500,30.2352869337627,30.5530275260706,29.9402420980481,30.4622444996969,4878665.29340865,0.0,1.0
2002-10-21,69.62,69.98,66.6,66.7,3357600,31.6015714806869,31.7649809281596,30.230747782444,30.2761392956308,7396977.46179675,0.0,1.0
2002-10-22,70.15,71.0,67.64,67.9,5541800,31.8421465005773,32.2279743626655,30.7028195195872,30.8208374538731,12208890.1887614,0.0,1.0
2002-10-23,69.0,70.0,67.4,70.0,5473400,31.3201440989284,31.774059230797,30.5938798879388,31.774059230797,12058201.2268878,0.0,1.0
2002-10-24,68.41,69.95,68.2,69.8,2687900,31.052334171126,31.7513634742035,30.9570119934336,31.6832762044233,5921591.52953404,0.0,1.0
2002-10-25,70.36,70.91,66.88,68.42,2329200,31.9374686782696,32.1871220007973,30.3578440193672,31.0568733224447,5131355.70169675,0.0,1.0
2002-10-28,69.57,71.95,69.21,71.26,2728800,31.5788757240935,32.6591937379406,31.4154662766208,32.3459922969513,6011696.47895847,0.0,1.0
2002-10-29,69.69,70.48,68.91,69.97,2053900,31.6333455399177,31.9919384940939,31.2792917370603,31.7604417768409,4524854.66070537,0.0,1.0
2002-10-30,69.8,70.69,69.29,69.98,1914500,31.6832762044233,32.0872606717863,31.4517794871703,31.7649809281596,4217748.79396291,0.0,1.0
2002-10-31,69.21,70.94,68.0,69.6,2862300,31.4154662766208,32.2007394547534,30.8662289670599,31.5924931780496,6305804.32121183,0.0,1.0
2002-11-01,71.16,71.62,68.7,69.3,2729500,32.3006007837645,32.509401744424,31.1839695593679,31.456318638489,6013238.61745717,0.0,1.0
2002-11-04,70.85,72.3,69.98,71.17,2050600,32.1598870928852,32.8180640340946,31.7649809281596,32.3051399350831,4517584.57921147,0.0,1.0
2002-11-05,69.29,70.85,67.61,70.85,4697000,31.4517794871703,32.1598870928852,30.6892020656312,32.1598870928852,10347749.3263222,0.0,1.0
2002-11-06,70.01,71.0,68.94,70.05,7451100,31.7785983821157,32.2279743626655,31.2929091910163,31.7967549873904,16415183.0967339,0.0,1.0
2002-11-07,68.73,70.05,68.26,70.01,4116200,31.1975870133239,31.7967549873904,30.9842469013457,31.7785983821157,9068214.98339522,0.0,1.0
2002-11-08,66.59,68.74,65.89,68.74,4212000,30.2262086311253,31.2021261646426,29.9084680388173,31.2021261646426,9279267.65221822,0.0,1.0
2002-11-11,66.83,67.72,66.11,66.59,1951400,30.3351482627737,30.7391327301367,30.0083293678284,30.2262086311253,4299041.52339474,0.0,1.0
2002-11-12,67.0,67.92,65.91,67.5,1818100,30.4123138351914,30.8299157565104,29.9175463414547,30.6392714011257,4005374.29214101,0.0,1.0
2002-11-13,67.81,68.91,66.83,67.01,2730400,30.7799850920049,31.2792917370603,30.3351482627737,30.4168529865101,6015221.36695551,0.0,1.0
2002-11-14,67.74,68.42,66.3,67.95,3970400,30.7482110327741,31.0568733224447,30.0945732428834,30.8435332104665,8747009.56466458,0.0,1.0
2002-11-15,69.27,70.3,67.7,67.74,3034900,31.4427011845329,31.9102337703575,30.7300544274994,30.7482110327741,6686051.61389295,0.0,1.0
2002-11-18,67.9,69.8,67.26,69.75,3052400,30.8208374538731,31.6832762044233,30.5303317694772,31.6605804478298,6724605.0763606,0.0,1.0
2002-11-19,64.7,65.42,62.8,64.0,7747800,29.3683090318938,29.6951279268391,28.5058702813436,29.0505684395858,17068829.5146857,0.0,1.0
2002-11-20,65.0,65.88,64.45,64.7,3392900,29.5044835714543,29.9039288874986,29.2548302489266,29.3683090318938,7474745.30323153,0.0,1.0
2002-11-21,62.05,65.98,61.6,65.0,6025600,28.1654339324422,29.9493204006855,27.9611721231013,29.5044835714543,13274728.1968675,0.0,1.0
2002-11-22,62.29,63.98,61.77,62.05,4520200,28.2743735640906,29.0414901369484,28.038337695519,28.1654339324422,9958249.20264882,0.0,1.0
2002-11-25,61.45,62.92,61.05,62.3,4006100,27.8930848533211,28.5603400971678,27.7115188005736,28.2789127154093,8825658.62809861,0.0,1.0
2002-11-26,61.04,62.4,61.04,61.46,3096500,27.706979649255,28.3243042285962,27.706979649255,27.8976240046397,6821759.80177912,0.0,1.0
2002-11-27,62.25,62.75,61.03,61.23,1727000,28.2562169588159,28.4831745247501,27.7024404979363,27.79322352431,3804675.98180932,0.0,1.0
2002-11-29,61.54,62.6,61.5,62.5,823600,27.9339372151892,28.4150872549699,27.9157806099145,28.369695741783,1814436.09647838,0.0,1.0
2002-12-02,61.99,62.96,61.6,62.76,2941500,28.1381990245301,28.5784967024425,27.9611721231013,28.4877136760688,6480286.27706549,0.0,1.0
2002-12-03,62.25,62.77,61.55,62.0,2122500,28.2562169588159,28.4922528273875,27.9384763665079,28.1427381758487,4675984.23357862,0.0,1.0
2002-12-04,64.0,64.4,61.25,62.03,5878400,29.0505684395858,29.2321344923332,27.8023018269473,28.1563556298048,12950438.5011395,0.0,1.0
2002-12-05,63.01,63.99,62.49,63.88,2785100,28.601192459036,29.0460292882671,28.3651565904643,28.9960986237616,6135728.47535445,0.0,1.0
2002-12-06,63.9,64.27,62.49,63.02,1997500,29.0051769263989,29.1731255251903,28.3651565904643,28.6057316103546,4400602.35880957,0.0,1.0
2002-12-09,62.74,64.65,62.72,63.9,1573200,28.4786353734315,29.3456132753003,28.4695570707941,29.0051769263989,3465846.12309347,0.0,1.0
2002-12-10,63.08,63.24,61.91,63.24,2051100,28.6329665182668,28.7055929393657,28.1018858139806,28.7055929393657,4518686.10671053,0.0,1.0
2002-12-11,61.79,63.02,61.04,62.4,2629100,28.0474159981564,28.6057316103546,27.706979649255,28.3243042285962,5792051.89564266,0.0,1.0
2002-12-12,61.31,62.2,60.85,61.79,2374000,27.8295367348595,28.2335212022225,27.6207357741999,28.0474159981564,5230052.56561396,0.0,1.0
2002-12-13,62.35,62.9,61.61,62.2,2922300,28.3016084720027,28.5512617945304,27.96571127442,28.2335212022225,6437987.62110098,0.0,1.0
2002-12-16,62.43,63.22,61.59,62.1,2235600,28.3379216825522,28.6965146367283,27.9566329717826,28.1881296890356,4925149.75386967,0.0,1.0
2002-12-17,61.14,62.1,60.79,62.02,2636900,27.7523711624418,28.1881296890356,27.5935008662878,28.1518164784861,5809235.72462826,0.0,1.0
2002-12-18,59.57,61.05,59.4,61.0,3638700,27.0397244054082,27.7115188005736,26.9625588329906,27.6888230439802,8016256.22177741,0.0,1.0
2002-12-19,59.01,60.23,58.8,59.45,3166200,26.7855319315618,27.3393083924414,26.6902097538695,26.985254589584,6975312.73515037,0.0,1.0
2002-12-20,58.53,59.41,56.8,59.2,7219500,26.567652668265,26.9670979843093,25.7823794901324,26.8717758066169,15904955.5591618,0.0,1.0
2002-12-23,58.74,59.3,58.45,58.53,2339000,26.6629748459573,26.9171673198037,26.5313394577155,26.567652668265,5152945.64067864,0.0,1.0
2002-12-24,59.26,59.79,58.8,58.9,986100,26.899010714529,27.1395857344193,26.6902097538695,26.7356012670563,2172432.53367815,0.0,1.0
2002-12-26,59.2,60.1,59.08,59.84,1133400,26.8717758066169,27.2802994252985,26.8173059907926,27.1622814910127,2496942.53490601,0.0,1.0
2002-12-27,57.99,59.36,57.79,59.24,1057200,26.3338863753527,26.9560181969466,26.2430642116163,26.9015248987048,2328066.09423896,0.025,1.0
2002-12-30,58.28,58.95,57.74,58.38,2310700,26.4655785127704,26.7698327612871,26.2203586706822,26.5109895946385,5088405.52776955,0.0,1.0
2002-12-31,59.19,59.7,58.02,58.34,1957600,26.8788193577707,27.1104158752984,26.3475096999131,26.4928251618913,4310842.02240087,0.0,1.0
2003-01-02,61.85,61.88,59.86,60.0,2944300,28.0867541354641,28.1003774600245,27.1830736062875,27.2466491209029,6483659.66824422,0.0,1.0
2003-01-03,62.66,62.95,61.25,61.28,2007000,28.4545838985963,28.586276036014,27.814287644255,27.8279109688155,4419626.04156035,0.0,1.0
2003-01-06,63.48,63.72,62.03,62.03,2560000,28.8269547699153,28.9359413663989,28.1684940828268,28.1684940828268,5637390.46656427,0.0,1.0
2003-01-07,61.81,63.25,61.79,62.97,2273600,28.0685897027168,28.7225092816185,28.0595074863432,28.5953582523876,5006707.4081174,0.0,1.0
2003-01-08,62.48,62.75,61.69,62.04,2290100,28.3728439512336,28.4954538722776,28.014096404475,28.1730351910136,5043042.15135892,0.0,1.0
2003-01-09,62.78,63.5,62.07,62.6,2124600,28.5090771968381,28.8360369862889,28.1866585155741,28.4273372494754,4678593.66611815,0.0,1.0
2003-01-10,61.78,62.95,61.6,61.86,2006600,28.0549663781564,28.586276036014,27.9732264307936,28.0912952436509,4418745.19929995,0.0,1.0
2003-01-13,60.65,61.85,60.16,61.8,2861900,27.541821153046,28.0867541354641,27.319306851892,28.06404859453,6302206.16260169,0.0,1.0
2003-01-14,60.42,61.37,59.88,60.67,2418700,27.4373756647492,27.8687809424969,27.1921558226611,27.5509033694197,5326232.93807775,0.0,1.0
2003-01-15,59.95,61.15,59.75,60.49,2077500,27.2239435799688,27.7688765623869,27.1331214162325,27.4691634220569,4574874.48995597,0.0,1.0
2003-01-16,60.25,61.75,60.1,60.2,2684900,27.3601768255733,28.0413430535959,27.2920602027711,27.3374712846392,5912433.46237439,0.0,1.0
2003-01-17,60.0,60.25,59.6,60.25,2463300,27.2466491209029,27.3601768255733,27.0650047934302,27.3601768255733,5424446.85011242,0.0,1.0
2003-01-21,59.8,60.6,59.53,60.0,1960600,27.1558269571666,27.5191156121119,27.0332170361225,27.2466491209029,4317448.33935387,0.0,1.0
2003-01-22,59.55,60.35,59.3,59.81,1939800,27.0422992524961,27.4055879074415,26.9287715478257,27.1603680653534,4271644.54181305,0.0,1.0
2003-01-23,58.0,59.1,55.77,59.0,7728200,26.3384274835395,26.8379493840894,25.3257603578793,26.7925383022212,17018312.8920711,0.0,1.0
2003-01-24,57.01,58.35,56.18,58.0,3067200,25.8888577730446,26.4973662700781,25.5119457935388,26.3384274835395,6754298.45275232,0.0,1.0
2003-01-27,55.52,57.24,54.96,56.65,2463000,25.2122326532088,25.9933032613414,24.9579305947471,25.7253778783192,5423786.21841712,0.0,1.0
2003-01-28,56.79,57.2,55.27,55.55,3087400,25.7889533929346,25.9751388285941,25.0987049485384,25.2258559777693,6798780.98690256,0.0,1.0
2003-01-29,56.79,57.2,55.27,55.55,3877400,25.7889533929346,25.9751388285941,25.0987049485384,25.2258559777693,8538444.45119388,0.0,1.0
2003-01-30,56.87,58.32,56.87,57.9,2629000,25.8252822584291,26.4837429455176,25.8252822584291,26.2930164016713,5789335.7564834,0.0,1.0
2003-01-31,58.33,58.7,56.75,56.8,2344000,26.4882840537044,26.6563050566167,25.7707889601873,25.7934945011214,5161735.64594792,0.0,1.0
2003-02-03,57.18,58.89,57.0,58.7,2887200,25.9660566122205,26.7425861121662,25.8843166648578,26.6563050566167,6357919.43557202,0.0,1.0
2003-02-04,57.35,57.4,56.67,57.15,2906100,26.0432554513964,26.0659609923304,25.7344600946928,25.95243328766,6399539.23237595,0.0,1.0
2003-02-05,56.75,57.9,56.7,57.65,2626100,25.7707889601873,26.2930164016713,25.7480834192532,26.1794886970009,5782949.6500955,0.0,1.0
2003-02-06,56.82,57.5,56.0,56.7,1824100,25.8025767174951,26.1113720741986,25.430205846176,25.7480834192532,4016860.91799214,0.0,1.0
2003-02-07,56.46,57.95,56.42,57.75,1812400,25.6390968227696,26.3157219426054,25.6209323900224,26.224899778869,3991096.28187543,0.0,1.0
2003-02-10,56.99,57.4,56.0,56.32,1740800,25.8797755566709,26.0659609923304,25.430205846176,25.5755213081542,3833425.51726372,0.0,1.0
2003-02-11,57.18,58.2,57.08,57.2,2330200,25.9660566122205,26.4292496472758,25.9206455303523,25.9751388285941,5131346.58796409,0.0,1.0
2003-02-12,54.49,56.8,54.25,56.55,4558600,24.7444985099667,25.7934945011214,24.635511913483,25.679966796451,10038518.8206562,0.0,1.0
2003-02-13,53.92,55.6,52.5,54.87,6870600,24.4856553433181,25.2485615187034,23.84081798079,24.9170606210657,15129787.0857721,0.0,1.0
2003-02-14,56.24,56.5,53.0,53.93,5326300,25.5391924426597,25.6572612555169,24.0678733901309,24.4901964515049,11729075.3289302,0.0,1.0
2003-02-18,58.17,58.64,56.3,56.5,2435700,26.4156263227154,26.6290584074958,25.5664390917806,25.6572612555169,5363668.73414476,0.0,1.0
2003-02-19,58.1,59.1,57.8,58.0,2793000,26.3838385654076,26.8379493840894,26.2476053198031,26.3384274835395,6150481.08324768,0.0,1.0
2003-02-20,58.01,58.38,57.8,58.1,2336400,26.3429685917263,26.5109895946385,26.2476053198031,26.3838385654076,5144999.6430003,0.0,1.0
2003-02-21,59.95,60.2,58.25,58.3,3840900,27.2239435799688,27.3374712846392,26.4519551882099,26.474660729144,8458067.59493232,0.0,1.0
2003-02-24,58.81,60.16,58.75,59.75,2846200,26.7062572466717,27.319306851892,26.6790105975508,27.1331214162325,6267633.10388095,0.0,1.0
2003-02-25,59.74,59.86,57.88,58.0,2377900,27.1285803080457,27.1830736062875,26.2839341852977,26.3384274835395,5236387.02751687,0.0,1.0
2003-02-26,58.28,60.0,58.2,59.68,2762900,26.4655785127704,27.2466491209029,26.4292496472758,27.1013336589248,6084197.70315251,0.0,1.0
2003-02-27,58.2,59.0,57.78,58.85,2796300,26.4292496472758,26.7925383022212,26.2385231034295,26.7244216794189,6157748.03189598,0.0,1.0
2003-02-28,57.29,57.85,56.7,57.0,3936200,26.0160088022755,26.2703108607372,25.7480834192532,25.8843166648578,8667928.26347276,0.0,1.0
2003-03-03,57.27,58.57,57.1,57.29,1906000,26.0069265859018,26.5972706501881,25.9297277467259,26.0160088022755,4197213.37080919,0.0,1.0
2003-03-04,56.28,57.18,56.28,56.95,1873000,25.5573568754069,25.9660566122205,25.5573568754069,25.8616111239237,4124543.88432613,0.0,1.0
2003-03-05,56.95,57.0,56.05,56.28,1735500,25.8616111239237,25.8843166648578,25.4529113871101,25.5573568754069,3821754.3573134,0.0,1.0
2003-03-06,55.82,56.82,55.65,56.55,2481000,25.3484658988133,25.8025767174951,25.2712670596374,25.679966796451,5463424.12013515,0.0,1.0
2003-03-07,55.76,56.1,54.8,54.87,2570500,25.3212192496924,25.4756169280442,24.885272863758,24.9170606210657,5660512.5758998,0.0,1.0
2003-03-10,53.79,55.45,53.63,55.27,2583200,24.4266209368895,25.1804448959011,24.3539632059004,25.0987049485384,5688479.31766751,0.0,1.0
2003-03-11,54.37,54.99,53.75,53.93,1962500,24.6900052117248,24.9715539193075,24.4084565041422,24.4901964515049,4321632.34009079,0.0,1.0
2003-03-12,53.9,54.72,52.55,54.38,4655800,24.4765731269444,24.8489439982634,23.8635235217241,24.6945463199117,10252563.4899336,0.0,1.0
2003-03-13,52.6,54.4,51.75,54.4,7622600,23.8862290626582,24.7036285362853,23.5002348667788,24.7036285362853,16785770.5353253,0.0,1.0
2003-03-14,50.31,52.96,50.29,52.95,6118400,22.8463152878771,24.0497089573836,22.8372330715034,24.0451678491968,13473363.2150886,0.0,1.0
2003-03-17,53.76,54.15,50.0,50.32,6016500,24.412997612329,24.5901008316149,22.7055409340858,22.8508563960639,13248968.6492516,0.0,1.0
2003-03-18,55.65,55.85,54.11,54.4,3979700,25.2712670596374,25.3620892233738,24.5719363988676,24.7036285362853,8763719.85929137,0.0,1.0
2003-03-19,55.92,55.96,54.57,55.4,2848300,25.3938769806815,25.4120414134288,24.7808273754612,25.157739354967,6272257.52574806,0.0,1.0
2003-03-20,56.31,56.4,54.3,55.93,3120000,25.5709801999674,25.6118501736487,24.6582174544171,25.3984180888683,6870569.63112521,0.0,1.0
2003-03-21,57.77,58.0,56.83,57.2,3868800,26.2339819952427,26.3384274835395,25.8071178256819,25.9751388285941,8519506.34259526,0.0,1.0
2003-03-24,56.43,57.78,56.16,57.78,2678700,25.6254734982092,26.2385231034295,25.5028635771651,26.2385231034295,5898780.40733817,0.0,1.0
2003-03-25,58.22,58.63,56.44,56.5,2649100,26.4383318636494,26.624517299309,25.630014606396,25.6572612555169,5833598.08006854,0.0,1.0
2003-03-26,57.45,58.1,57.26,58.1,2084800,26.0886665332645,26.3838385654076,26.002385477715,26.3838385654076,4590949.86120829,0.0,1.0
2003-03-27,56.96,57.39,55.72,56.15,3559500,25.8661522321105,26.0614198841436,25.3030548169452,25.4983224689783,7838395.06474045,0.0,1.0
2003-03-28,57.71,57.84,56.61,56.93,1920800,26.2180881165888,26.2771480967509,25.7183498229093,25.863728235616,4227972.97450011,0.025,1.0
2003-03-31,56.97,57.6,56.09,56.95,2719900,25.8819005372044,26.1681142872209,25.4821099022607,25.8728143864102,5986913.62627178,0.0,1.0
2003-04-01,57.61,57.95,56.49,56.9,2083300,26.1726573626179,26.3271219261189,25.6638329181442,25.8500990094248,4585660.1925115,0.0,1.0
2003-04-02,59.18,59.4,56.99,57.61,5505600,26.8859201999606,26.9858678586965,25.8909866879986,26.1726573626179,12118663.0614368,0.0,1.0
2003-04-03,58.7,59.4,58.28,59.18,2562100,26.6678525809004,26.9858678586965,26.4770434142228,26.8859201999606,5639571.82318135,0.0,1.0
2003-04-04,58.54,59.2,58.11,58.83,1938000,26.595163374547,26.8950063507548,26.3998111324723,26.7269125610626,4265832.79080655,0.0,1.0
2003-04-07,58.78,60.0,58.65,59.2,2218300,26.7041971840771,27.2584523825217,26.645137203915,26.8950063507548,4882815.7274748,0.0,1.0
2003-04-08,58.16,58.79,57.33,58.79,2466100,26.4225265094577,26.7087402594742,26.0454512514995,26.7087402594742,5428261.22054078,0.0,1.0
2003-04-09,56.55,58.17,56.5,58.17,3771300,25.759237501483,26.4971679126661,25.7364618715082,26.4971679126661,8279244.09593731,0.15,1.0
2003-04-10,56.2,56.65,55.68,56.54,2958700,25.5998080916595,25.8047887614326,25.3629415399218,25.7546823754881,6495319.78539223,0.0,1.0
2003-04-11,56.44,57.19,56.34,56.6,1465700,25.7091311155385,26.0507655651603,25.6635798555889,25.7820131314578,3217693.6524316,0.0,1.0
2003-04-14,57.67,57.95,56.3,56.34,1437100,26.2694116129182,26.396955140777,25.6453593516091,25.6635798555889,3154907.24425835,0.0,1.0
2003-04-15,58.33,58.63,57.56,57.67,2695200,26.5700499285854,26.7067037084341,26.2193052269737,26.2694116129182,5916850.60519455,0.0,1.0
2003-04-16,56.92,58.33,56.59,58.33,3225500,25.9277771632965,26.5700499285854,25.7774580054629,26.5700499285854,7081033.55114833,0.0,1.0
2003-04-17,56.71,57.4,56.55,57.1,2743500,25.8321195174023,26.1464232110544,25.759237501483,26.0097694312057,6022884.99382282,0.0,1.0
2003-04-21,55.75,57.38,55.5,57.25,3405500,25.3948274218865,26.1373129590645,25.2809492720125,26.07809632113,7476192.76342758,0.0,1.0
2003-04-22,57.64,57.9,55.22,55.75,3662100,26.2557462349334,26.3741795108023,25.1534057441537,25.3948274218865,8039514.17382121,0.0,1.0
2003-04-23,52.17,55.01,52.0,55.0,14269600,23.7640923156918,25.0577480982596,23.6866551737775,25.0531929722647,31326466.0863328,0.0,1.0
2003-04-24,53.29,53.95,52.07,52.17,6282800,24.274266427127,24.5749047427942,23.7185410557422,23.7640923156918,13792812.7717113,0.0,1.0
2003-04-25,53.67,53.99,53.16,53.98,3736800,24.4473612149354,24.593125246774,24.2150497891925,24.588570120779,8203505.24691709,0.0,1.0
2003-04-28,53.85,54.15,53.18,53.95,3207000,24.5293534828446,24.6660072626933,24.2241600411825,24.5749047427942,7040419.96544186,0.0,1.0
2003-04-29,54.96,55.1,53.47,53.7,2887500,25.0349724682848,25.0987442322142,24.3562586950362,24.4610265929202,6339012.36364622,0.0,1.0
2003-04-30,55.28,55.9,54.1,54.96,3063400,25.1807365001235,25.4631543118108,24.6432316327185,25.0349724682848,6725170.7272013,0.0,1.0
2003-05-01,55.11,55.65,54.95,55.27,3460800,25.1032993582092,25.3492761619369,25.0304173422899,25.1761813741285,7597594.4547556,0.0,1.0
2003-05-02,56.36,56.89,54.85,55.0,2554700,25.6726901075788,25.9141117853116,24.9848660823403,25.0531929722647,5608406.88672104,0.0,1.0
2003-05-05,55.85,56.48,55.41,56.1,2659500,25.440378681836,25.7273516195183,25.2399531380579,25.55425683171,5838477.36142584,0.0,1.0
2003-05-06,56.07,56.3,55.4,56.0,2175900,25.5405914537251,25.6453593516091,25.235398012063,25.5087055717604,4776816.27776893,0.0,1.0
2003-05-07,57.0,57.0,56.01,56.32,2740400,25.9642181712561,25.9642181712561,25.5132606977553,25.654469603599,6016079.47405578,0.0,1.0
2003-05-08,56.9,57.34,56.25,56.25,3075700,25.9186669113065,26.1190924550847,25.6225837216343,25.6225837216343,6752173.27337374,0.0,1.0
2003-05-09,57.7,57.73,56.85,57.1,1939200,26.2830769909031,26.296742368888,25.8958912813317,26.0097694312057,4257181.91362173,0.0,1.0
2003-05-12,58.41,58.41,57.25,57.5,2410300,26.6064909365451,26.6064909365451,26.07809632113,26.191974471004,5291401.38531478,0.0,1.0
2003-05-13,58.03,58.3,57.5,58.2,4262000,26.4333961487367,26.5563845506005,26.191974471004,26.510833290651,9356492.01518966,0.0,1.0
2003-05-14,57.95,58.2,57.8,57.85,2571100,26.396955140777,26.510833290651,26.3286282508527,26.3514038808275,5644410.28161759,0.0,1.0
2003-05-15,58.5,58.7,57.8,57.85,3146800,26.6474870704997,26.7385895903988,26.3286282508527,26.3514038808275,6908261.16222403,0.0,1.0
2003-05-16,58.68,58.72,57.97,58.3,2090100,26.7294793384089,26.7476998423887,26.406065392767,26.5563845506005,4588457.05324916,0.0,1.0
2003-05-19,56.78,58.45,56.49,58.0,4056200,25.864005399367,26.6247114405249,25.7319067455133,26.4197307707518,8904693.31581707,0.0,1.0
2003-05-20,56.27,57.1,55.75,56.8,2933800,25.6316939736242,26.0097694312057,25.3948274218865,25.873115651357,6440656.09436027,0.0,1.0
2003-05-21,56.9,57.1,55.76,56.07,2383900,25.9186669113065,26.0097694312057,25.3993825478814,25.5405914537251,5233444.70084717,0.0,1.0
2003-05-22,57.01,57.8,56.58,56.98,1987500,25.9687732972511,26.3286282508527,25.7729028794679,25.9551079192662,4363216.30224998,0.0,1.0
2003-05-23,57.04,57.25,56.57,57.17,1511800,25.9824386752359,26.07809632113,25.7683477534729,26.0416553131704,3318898.31735423,0.0,1.0
2003-05-27,57.84,57.95,56.54,57.03,1830400,26.3468487548325,26.396955140777,25.7546823754881,25.977883549241,4018330.12308849,0.0,1.0
2003-05-28,56.51,58.0,56.25,57.85,2751100,25.7410169975032,26.4197307707518,25.6225837216343,26.3514038808275,6039569.49389683,0.0,1.0
2003-05-29,56.08,58.02,55.73,56.89,3083900,25.54514657972,26.4288410227417,25.3857171698965,25.9141117853116,6770174.97082202,0.0,1.0
2003-05-30,57.71,57.74,56.08,56.08,2031200,26.2876321168981,26.3012974948829,25.54514657972,25.54514657972,4459152.17767555,0.0,1.0
2003-06-02,57.95,58.8,57.8,57.9,3780800,26.396955140777,26.7841408503484,26.3286282508527,26.3741795108023,8300099.72102983,0.0,1.0
2003-06-03,58.05,58.12,57.71,57.95,2749800,26.4425064007266,26.4743922826913,26.2876321168981,26.396955140777,6036715.56625259,0.0,1.0
2003-06-04,59.55,59.6,57.95,58.8,4327400,27.1257752999702,27.148550929945,26.396955140777,26.7841408503484,9500066.52898445,0.0,1.0
2003-06-05,60.05,60.05,58.75,59.55,4375900,27.3535315997181,27.3535315997181,26.7613652203736,27.1257752999702,9606539.98340412,0.0,1.0
2003-06-06,64.46,65.32,61.051,64.94,7657100,29.3623421634942,29.7540829990605,27.8094997118133,29.5809882112521,16809853.3574633,0.0,1.0
2003-06-09,62.19,64.01,61.66,63.8,3084100,28.3283285626389,29.1573614937211,28.0869068849062,29.061703847827,6770614.03661343,0.0,1.0
2003-06-10,63.5,63.5,61.0,62.19,2338500,28.9250500679783,28.9250500679783,27.786268569239,28.3283285626389,5133776.76619451,0.0,1.0
2003-06-11,63.61,63.79,62.67,63.51,2573300,28.9751564539228,29.0571487218321,28.5469746103968,28.9296051939733,5649240.00532322,0.0,1.0
2003-06-12,62.72,63.95,62.08,63.9,3281800,28.5697502403716,29.1300307377514,28.2782221766944,29.1072551077766,7204630.57143347,0.0,1.0
2003-06-13,62.5,63.25,61.7,63.19,1452700,28.4695374684826,28.8111719181044,28.105127388886,28.7838411621346,3189154.37598921,0.0,1.0
2003-06-16,65.17,65.17,62.0,62.5,2358300,29.6857561091362,29.6857561091362,28.2417811687347,28.4695374684826,5177244.27954522,0.0,1.0
2003-06-17,65.43,66.0,64.55,65.18,2946600,29.804189385005,30.0638315667176,29.4033382974488,29.6903112351311,6468756.30501124,0.0,1.0
2003-06-18,66.18,66.95,64.96,65.37,2962600,30.1458238346268,30.4965685362385,29.590098463242,29.7768586290353,6503881.56832494,0.0,1.0
2003-06-19,65.19,66.6,65.01,66.5,2495700,29.6948663611261,30.337139126415,29.6128740932168,30.2915878664655,5478882.47825171,0.0,1.0
2003-06-20,66.19,66.85,64.4,65.19,4206700,30.1503789606218,30.451017276289,29.3350114075244,29.6948663611261,9235090.32386164,0.0,1.0
2003-06-23,63.64,65.5,62.71,62.71,3167200,28.9888218319077,29.8360752669697,28.5651951143767,28.5651951143767,6953045.87294901,0.0,1.0
2003-06-24,64.77,65.2,62.8,62.8,2585200,29.5035510693379,29.699421487121,28.6061912483313,28.6061912483313,5675364.41991278,0.0,1.0
2003-06-25,64.67,66.2,64.33,64.4,2953900,29.4579998093883,30.1549340866167,29.3031255255597,29.3350114075244,6484782.2063981,0.0,1.0
2003-06-26,65.8,65.93,64.25,64.47,1876000,29.9727290468185,30.0319456847529,29.2666845176001,29.3668972894891,4118437.12353256,0.0,1.0
2003-06-27,64.8,65.91,64.65,65.8,2073400,29.5308818253076,30.0367348936115,29.4625233025638,29.986605310266,4549688.72229404,0.03,1.0
2003-06-30,64.3,65.39,64.3,65.25,2390300,29.3030200828284,29.7997586814331,29.3030200828284,29.7359573935389,5245066.53462884,0.0,1.0
2003-07-01,64.0,64.31,62.89,64.3,2428500,29.1663030373408,29.307577317678,28.660449969037,29.3030200828284,5328889.29395731,0.0,1.0
2003-07-02,66.33,66.4,63.78,64.2,3566100,30.228138757294,30.2600394012411,29.06604387065,29.2574477343325,7825139.84401118,0.0,1.0
2003-07-03,66.03,67.07,65.79,66.2,1386100,30.0914217118065,30.5653741361633,29.9820480754165,30.1688947042494,3041537.34830316,0.0,1.0
2003-07-07,66.9,67.31,66.2,66.35,1823100,30.4879011437203,30.6747477725533,30.1688947042494,30.2372532269932,4000452.16051619,0.0,1.0
2003-07-08,67.96,67.96,66.83,66.91,2216000,30.9709680377763,30.9709680377763,30.4560004997733,30.4924583785699,4862597.76627934,0.0,1.0
2003-07-09,66.9,67.92,66.4,67.72,1717700,30.4879011437203,30.952739098378,30.2600394012411,30.8615944013863,3769171.56278793,0.0,1.0
2003-07-10,64.47,66.15,64.12,65.55,3463500,29.3804930752713,30.1461085300015,29.2209898555359,29.8726744390264,7600003.3228829,0.0,1.0
2003-07-11,64.8,65.71,64.47,64.99,1970200,29.5308818253076,29.9455901966198,29.3804930752713,29.6174692874497,4323235.61332291,0.0,1.0
2003-07-14,65.44,65.73,65.12,65.6,2383500,29.822544855681,29.954704666319,29.6767133404943,29.8954606132744,5230145.20574315,0.0,1.0
2003-07-15,65.17,65.92,64.83,65.65,1778900,29.6994995147422,30.0412921284611,29.5445535298564,29.9182467875223,3903463.52275917,0.0,1.0
2003-07-16,64.78,65.4,64.35,65.35,1901400,29.5217673556084,29.8043159162827,29.3258062570763,29.7815297420347,4172266.87400882,0.0,1.0
2003-07-17,65.01,65.44,64.76,64.78,1811700,29.6265837571489,29.822544855681,29.5126528859093,29.5217673556084,3975436.99150193,0.0,1.0
2003-07-18,65.2,65.8,65.03,65.65,2078700,29.713171219291,29.986605310266,29.635698226848,29.9182467875223,4561318.58157259,0.0,1.0
2003-07-21,64.4,65.25,64.1,65.0,1372500,29.3485924313242,29.7359573935389,29.2118753858367,29.6220265222993,3011694.69053177,0.0,1.0
2003-07-22,64.23,64.83,63.51,64.5,1805800,29.2711194388813,29.5445535298564,28.9429985297112,29.3941647798201,3962490.54438052,0.0,1.0
2003-07-23,65.13,65.26,63.85,64.45,1471500,29.6812705753439,29.7405146283885,29.0979445145971,29.3713786055721,3228931.68460291,0.0,1.0
2003-07-24,64.3,65.4,64.2,65.15,2862800,29.3030200828284,29.8043159162827,29.2574477343325,29.6903850450431,6281879.46087748,0.0,1.0
2003-07-25,65.2,65.2,63.91,64.33,1642300,29.713171219291,29.713171219291,29.1252879236946,29.3166917873771,3603720.35720242,0.0,1.0
2003-07-28,64.8,65.19,64.26,64.7,1363400,29.5308818253076,29.7086139844414,29.28479114343,29.4853094768118,2991726.44158179,0.0,1.0
2003-07-29,65.0,66.5,64.45,64.81,2178500,29.6220265222993,30.305611749737,29.3713786055721,29.5354390601572,4780311.02610088,0.0,1.0
2003-07-30,64.46,65.49,64.25,65.0,1988200,29.3759358404217,29.8453310299289,29.2802339085805,29.6220265222993,4362733.24860857,0.0,1.0
2003-07-31,54.75,59.99,54.75,59.5,22250400,24.9508608014752,27.3388518626575,24.9508608014752,27.1155473550278,48824343.5644503,0.0,1.0
2003-08-01,56.1,56.25,54.13,54.13,10113200,25.5660875061691,25.6344460289128,24.6683122408009,24.6683122408009,22191526.9539423,0.0,1.0
2003-08-04,57.2,57.29,56.04,56.05,5057800,26.0673833396234,26.1083984532696,25.5387440970716,25.5433013319212,11098396.6526569,0.0,1.0
2003-08-05,56.5,57.1,56.48,56.95,3474200,25.7483769001525,26.0218109911275,25.7392624304533,25.9534524683838,7623482.47274714,0.0,1.0
2003-08-06,56.32,57.01,56.21,56.54,4147700,25.6663466728599,25.9807958774813,25.6162170895145,25.7666058395508,9101352.32635238,0.0,1.0
2003-08-07,57.6,57.7,56.65,56.75,4758800,26.2496727336068,26.2952450821026,25.8167354228962,25.8623077713921,10442297.0443006,0.0,1.0
2003-08-08,58.95,59.3,57.8,57.8,3890100,26.8648994383007,27.0244026580361,26.3408174305984,26.3408174305984,8536097.27915309,0.0,1.0
2003-08-11,59.68,59.85,58.95,58.95,3482600,27.1975775823203,27.2750505747633,26.8648994383007,26.8648994383007,7641914.70254714,0.0,1.0
2003-08-12,60.15,60.2,59.35,59.86,3324600,27.4117676202508,27.4345537944987,27.047188832284,27.2796078096129,7295213.23726187,0.0,1.0
2003-08-13,59.65,60.4,59.0,60.4,4505300,27.1839058777716,27.5256984914904,26.8876856125486,27.5256984914904,9886038.68069418,0.0,1.0
2003-08-14,59.7,59.77,59.26,59.65,3216700,27.2066920520195,27.2385926959666,27.0061737186378,27.1839058777716,7058446.85685504,0.0,1.0
2003-08-15,60.02,60.36,59.7,59.7,1508700,27.3525235672062,27.5074695520921,27.2066920520195,27.2066920520195,3310560.13085995,0.0,1.0
2003-08-18,60.0,60.9,59.72,60.85,3028600,27.343409097507,27.7535602339696,27.2158065217187,27.7307740597217,6645696.56811987,0.0,1.0
2003-08-19,59.68,60.35,59.32,59.98,2939200,27.1975775823203,27.5029123172425,27.0335171277353,27.3342946278079,6449524.97953442,0.0,1.0
2003-08-20,58.9,59.61,58.77,59.4,3166200,26.8421132640527,27.1656769383732,26.7828692110081,27.069975006532,6947634.04674805,0.0,1.0
2003-08-21,58.74,59.19,58.57,58.9,4388100,26.7691975064594,26.9742730746907,26.6917245140165,26.8421132640527,9628865.18872309,0.0,1.0
2003-08-22,57.84,58.75,57.66,58.4,4053700,26.3590463699968,26.773754741309,26.2770161427043,26.6142515215735,8895086.89763834,0.0,1.0
2003-08-25,57.9,58.18,57.75,58.0,3398800,26.3863897790943,26.5139923548827,26.3180312563505,26.4319621275901,7458031.26716165,0.0,1.0
2003-08-26,57.75,58.11,57.5,57.75,2757100,26.3180312563505,26.4820917109356,26.2041003851109,26.3180312563505,6049940.56922779,0.0,1.0
2003-08-27,56.72,57.18,55.85,57.0,5460600,25.8486360668433,26.0582688699242,25.4521566349295,25.9762386426317,11982265.9578272,0.0,1.0
2003-08-28,57.11,57.22,56.76,56.8,2372600,26.0263682259771,26.0764978093225,25.8668650062417,25.88509394564,5206227.19326461,0.0,1.0
2003-08-29,56.93,57.47,56.2,56.95,2290800,25.9443379986846,26.1904286805622,25.6116598546649,25.9534524683838,5026732.38402198,0.0,1.0
2003-09-02,57.7,58.01,56.98,57.1,1737000,26.2952450821026,26.4365193624397,25.9671241729325,26.0218109911275,3811521.80506644,0.0,1.0
2003-09-03,57.1,57.86,56.89,57.69,3028100,26.0218109911275,26.3681608396959,25.9261090592863,26.290687847253,6644599.41158416,0.0,1.0
2003-09-04,56.7,57.05,56.1,57.05,2179100,25.8395215971441,25.9990248168796,25.5660875061691,25.9990248168796,4781627.61394375,0.0,1.0
2003-09-05,56.36,57.02,55.99,56.75,2190400,25.6845756122583,25.9853531123309,25.5159579228236,25.8623077713921,4806423.35165084,0.0,1.0
2003-09-08,57.04,57.67,56.36,56.36,1760700,25.99446758203,26.2815733775538,25.6845756122583,25.6845756122583,3863527.02485923,0.0,1.0
2003-09-09,56.34,57.71,56.16,57.2,1762700,25.6754611425591,26.2998023169522,25.5934309152666,26.0673833396234,3867915.65100208,0.0,1.0
2003-09-10,57.22,57.65,56.65,56.72,1799000,26.0764978093225,26.2724589078547,25.8167354228962,25.8486360668433,3947569.21549483,0.0,1.0
2003-09-11,57.32,57.85,57.17,57.4,1486700,26.1220701578184,26.3636036048464,26.0537116350746,26.1585280366151,3262285.24328858,0.0,1.0
2003-09-12,57.5,57.71,57.31,57.35,1751900,26.2041003851109,26.2998023169522,26.1175129229688,26.1357418623671,3844217.06983068,0.0,1.0
2003-09-15,57.42,57.65,57.15,57.57,1433100,26.1676425063142,26.2724589078547,26.0445971653754,26.236001029058,3144670.06266017,0.0,1.0
2003-09-16,58.48,58.48,57.27,57.43,1723700,26.6507094003702,26.6507094003702,26.0992839835705,26.1721997411638,3782337.44121647,0.0,1.0
2003-09-17,58.36,58.65,58.19,58.6,1351900,26.5960225821752,26.7281823928131,26.5185495897322,26.7053962185652,2966491.8412604,0.0,1.0
2003-09-18,58.76,59.09,58.34,58.36,1396700,26.7783119761586,26.9287007261948,26.586908112476,26.5960225821752,3064797.06686027,0.0,1.0
2003-09-19,58.6,58.8,56.93,58.77,4412500,26.7053962185652,26.7965409155569,25.9443379986846,26.7828692110081,9682406.42766589,0.0,1.0
2003-09-22,58.7,58.76,58.06,58.6,2951500,26.7509685670611,26.7783119761586,26.4593055366876,26.7053962185652,6476515.03031293,0.0,1.0
2003-09-23,58.42,58.9,58.25,58.7,1721700,26.6233659912727,26.8421132640527,26.5458929988297,26.7509685670611,3777948.81507362,0.0,1.0
2003-09-24,58.03,58.52,57.89,58.32,2046900,26.4456338321389,26.6689383397685,26.3818325442447,26.5777936427768,4491539.42590126,0.0,1.0
2003-09-25,57.9,58.58,57.8,58.03,1818300,26.3863897790943,26.696281748866,26.3408174305984,26.4456338321389,3989919.45777334,0.0,1.0
2003-09-26,57.65,58.12,57.41,57.7,1587300,26.2724589078547,26.4866489457851,26.1630852714646,26.2952450821026,3483033.13827401,0.0,1.0
2003-09-29,58.14,58.79,57.62,57.62,1763900,26.5094351200331,26.8058082336901,26.2723366291074,26.2723366291074,3868552.66947959,0.03,1.0
2003-09-30,58.39,58.65,57.811,58.02,2767500,26.6234247791319,26.7419740245948,26.359424728659,26.4547200836656,6069629.52139282,0.0,1.0
2003-10-01,58.25,58.5,58.15,58.5,3838300,26.5595905700366,26.6735802291354,26.513994706397,26.6735802291354,8418088.16331056,0.0,1.0
2003-10-02,57.97,58.53,57.8,58.25,3103500,26.4319221518458,26.6872589882273,26.3544091836586,26.5595905700366,6806538.47141558,0.0,1.0
2003-10-03,58.04,59.3,57.83,57.97,4110500,26.4638392563935,27.0383471382518,26.3680879427505,26.4319221518458,9015072.14008497,0.0,1.0
2003-10-06,58.28,58.4,58.03,58.03,1607000,26.5732693291284,26.6279843654959,26.4592796700296,26.4592796700296,3524442.50799576,0.0,1.0
2003-10-07,58.36,58.47,57.5,58.28,1847900,26.6097460200401,26.6599014700436,26.21762159274,26.5732693291284,4052779.90698528,0.0,1.0
2003-10-08,58.36,58.74,58.09,58.47,1759600,26.6097460200401,26.7830103018704,26.4866371882133,26.6599014700436,3859121.98946442,0.0,1.0
2003-10-09,58.5,59.41,58.17,58.36,2295300,26.6735802291354,27.0885025882553,26.5231138791249,26.6097460200401,5034009.26484297,0.0,1.0
2003-10-10,58.25,58.71,56.0,58.45,1916000,26.5595905700366,26.7693315427785,25.5336836381468,26.6507822973157,4202135.56024882,0.0,1.0
2003-10-13,58.34,58.85,58.25,58.69,1205000,26.6006268473122,26.8331657518739,26.5595905700366,26.7602123700506,2642783.58564709,0.0,1.0
2003-10-14,58.69,58.85,58.4,58.85,1220900,26.7602123700506,26.8331657518739,26.6279843654959,26.8331657518739,2677655.16988924,0.0,1.0
2003-10-15,58.3,58.79,58.16,58.69,1693700,26.5823885018564,26.8058082336901,26.518554292761,26.7602123700506,3714591.3352784,0.0,1.0
2003-10-16,58.57,58.74,58.0,58.25,1123500,26.7054973336831,26.7830103018704,26.4456009109377,26.5595905700366,2464039.3016386,0.0,1.0
2003-10-17,58.52,58.94,58.3,58.85,1582200,26.6826994018634,26.8742020291495,26.5823885018564,26.8331657518739,3470051.60930359,0.0,1.0
2003-10-20,58.17,58.52,57.59,58.52,1920900,26.5231138791249,26.6826994018634,26.2586578700156,26.6826994018634,4212882.14910333,0.0,1.0
2003-10-21,58.25,58.59,57.5,58.17,1909300,26.5595905700366,26.714616506411,26.21762159274,26.5231138791249,4187441.24487634,0.0,1.0
2003-10-22,55.99,58.26,55.85,58.25,5918800,25.5291240517828,26.5641501564005,25.4652898426874,26.5595905700366,12981002.0636747,0.0,1.0
2003-10-23,57.99,58.59,55.65,55.99,4973300,26.4410413245738,26.714616506411,25.3740981154083,25.5291240517828,10907349.0510362,0.0,1.0
2003-10-24,58.5,58.63,57.5,57.99,2399800,26.6735802291354,26.7328548518669,26.21762159274,26.4410413245738,5263196.72102565,0.0,1.0
2003-10-27,58.58,58.85,58.3,58.5,1512700,26.7100569200471,26.8331657518739,26.5823885018564,26.6735802291354,3317625.50208162,0.0,1.0
2003-10-28,58.83,58.86,58.32,58.7,1663800,26.824046579146,26.8377253382378,26.5915076745843,26.7647719564145,3649015.21145197,0.0,1.0
2003-10-29,58.72,58.84,57.93,58.82,1336200,26.7738911291425,26.8286061655099,26.41368380639,26.819486992782,2930528.98517978,0.0,1.0
2003-10-30,59.23,59.49,58.7,58.72,2090000,27.0064300337041,27.124979279167,26.7647719564145,26.7738911291425,4583749.12365347,0.0,1.0
2003-10-31,59.34,59.53,58.47,59.17,2303800,27.0565854837077,27.1432176246228,26.6599014700436,26.9790725155204,5052651.30673341,0.0,1.0
2003-11-03,58.99,59.54,58.71,59.4,1589700,26.8969999609692,27.1477772109867,26.7693315427785,27.0839430018914,3486500.46979518,0.0,1.0
2003-11-04,58.5,58.99,58.29,58.99,1688900,26.6735802291354,26.8969999609692,26.5778289154924,26.8969999609692,3704064.0645638,0.0,1.0
2003-11-05,59.0,60.65,58.47,58.47,3283600,26.9015595473332,27.6538912973857,26.6599014700436,26.6599014700436,7201530.44135335,0.0,1.0
2003-11-06,58.95,59.0,57.7,59.0,1590000,26.8787616155134,26.9015595473332,26.3088133200191,26.9015595473332,3487158.42421484,0.0,1.0
2003-11-07,56.99,57.99,56.75,57.43,4567500,25.9850826881783,26.4410413245738,25.8756526154434,26.1857044881923,10017356.0393719,0.0,1.0
2003-11-10,56.96,57.39,56.89,57.05,1730100,25.9714039290864,26.1674661427365,25.9394868245387,26.012440206362,3794423.13819754,0.0,1.0
2003-11-11,57.78,57.78,56.85,56.96,1616200,26.3452900109307,26.3452900109307,25.9212484790829,25.9714039290864,3544619.77686542,0.0,1.0
2003-11-12,58.39,58.5,57.24,57.78,2063500,26.6234247791319,26.6735802291354,26.0990723472771,26.3452900109307,4525629.81658323,0.0,1.0
2003-11-13,59.39,60.18,58.18,58.3,2441100,27.0793834155274,27.4395907382798,26.5276734654889,26.5823885018564,5353775.11279927,0.0,1.0
2003-11-14,61.0,61.39,59.39,59.39,3191200,27.8134768201241,27.9913006883184,27.0793834155274,27.0793834155274,6998880.48009711,0.0,1.0
2003-11-17,61.38,62.05,60.45,60.85,2141400,27.9867411019544,28.2922333883394,27.5626995701066,27.7450830246648,4696478.64755576,0.0,1.0
2003-11-18,60.73,61.69,60.4,61.4,1603000,27.6903679882974,28.128088279237,27.5399016382869,27.9958602746823,3515669.78240024,0.0,1.0
2003-11-19,61.35,61.47,60.47,60.69,1553300,27.9730623428626,28.02777737923,27.5718187428345,27.6721296428415,3406668.66687604,0.0,1.0
2003-11-20,60.95,61.67,60.65,61.36,1436200,27.7906788883044,28.1189691065091,27.6538912973857,27.9776219292265,3149847.12506751,0.0,1.0
2003-11-21,60.96,61.07,60.63,61.05,1157300,27.7952384746683,27.8453939246718,27.6447721246578,27.8362747519439,2538168.83292065,0.0,1.0
2003-11-24,61.51,61.85,61.2,61.2,1601700,28.0460157246858,28.2010416610603,27.9046685474032,27.9046685474032,3512818.6465817,0.0,1.0
2003-11-25,61.45,62.0,61.28,61.59,1549600,28.0186582065021,28.2694354565196,27.9411452383149,28.0824924155975,3398553.8957002,0.0,1.0
2003-11-26,61.21,61.55,60.82,61.26,1363500,27.9092281337672,28.0642540701417,27.731404265573,27.932026065587,2990402.83736914,0.0,1.0
2003-11-28,61.14,61.35,60.75,61.2,745300,27.8773110292195,27.9730623428626,27.6994871610253,27.9046685474032,1634578.09658322,0.0,1.0
2003-12-01,62.78,62.81,61.4,61.47,1619600,28.6250831929081,28.638761952,27.9958602746823,28.02777737923,3552076.5936216,0.0,1.0
2003-12-02,63.12,63.38,62.43,62.78,2246400,28.7801091292826,28.8986583747454,28.4654976701697,28.6250831929081,4926762.69443786,0.0,1.0
2003-12-03,63.18,63.94,62.49,63.08,1082800,28.8074666474663,29.1539952111268,28.4928551883534,28.7618707838267,2374776.81870429,0.0,1.0
2003-12-04,63.1,63.5,62.57,63.16,1148100,28.7709899565546,28.9533734111128,28.529331879265,28.7983474747384,2517991.56405098,0.0,1.0
2003-12-05,62.85,63.35,62.8,63.16,817900,28.6570002974558,28.8849796156535,28.634202365636,28.7983474747384,1793803.06614171,0.0,1.0
2003-12-08,63.37,63.37,62.26,62.26,980700,28.8940987883814,28.8940987883814,28.3879847019824,28.3879847019824,2150852.99787893,0.0,1.0
2003-12-09,62.92,63.34,62.79,63.2,1255300,28.6889174020035,28.8804200292896,28.629642779272,28.8165858201942,2753100.61001062,0.0,1.0
2003-12-10,62.29,63.06,61.97,62.87,1018100,28.4016634610743,28.7527516110988,28.2557566974278,28.6661194701837,2232877.98219693,0.0,1.0
2003-12-11,63.0,63.0,62.12,62.25,1267200,28.7253940929151,28.7253940929151,28.3241504928871,28.3834251156185,2779199.46865726,0.0,1.0
2003-12-12,63.73,63.82,62.51,63.0,1417500,29.0582438974838,29.0992801747594,28.5019743610813,28.7253940929151,3108834.63290851,0.0,1.0
2003-12-15,63.54,64.73,63.34,64.73,1585000,28.9716117565687,29.5142025338793,28.8804200292896,29.5142025338793,3476192.51722045,0.0,1.0
2003-12-16,63.55,63.73,63.15,63.5,1770700,28.9761713429326,29.0582438974838,28.7937878883744,28.9533734111128,3883466.30299196,0.0,1.0
2003-12-17,62.9,63.49,62.6,63.48,1426800,28.6797982292755,28.9488138247489,28.5430106383569,28.9442542383849,3129231.21991807,0.0,1.0
2003-12-18,62.06,62.38,61.7,62.0,3721000,28.2967929747033,28.4426997383499,28.132647865601,28.2694354565196,8160827.98522228,0.0,1.0
2003-12-19,61.73,62.6,61.55,62.07,4306800,28.1463266246928,28.5430106383569,28.0642540701417,28.3013525610673,9445593.64868458,0.0,1.0
2003-12-22,61.68,61.86,61.51,61.55,2633900,28.1235286928731,28.2056012474243,28.0460157246858,28.0642540701417,5776620.4865028,0.0,1.0
2003-12-23,62.1,62.43,61.15,61.68,2203200,28.3150313201592,28.4654976701697,27.8818706155835,28.1235286928731,4832017.25800637,0.0,1.0
2003-12-24,62.25,62.6,61.77,62.1,858900,28.3834251156185,28.5430106383569,28.1645649701487,28.3150313201592,1883723.50349567,0.0,1.0
2003-12-26,62.45,62.56,62.05,62.05,303100,28.4746168428976,28.5247722929011,28.2922333883394,28.2922333883394,664753.281999696,0.0,1.0
2003-12-29,63.08,63.15,62.235,62.75,1174200,28.7755495429186,28.8074818268121,28.3900812587752,28.6250116331348,2574009.43427778,0.03,1.0
2003-12-30,62.78,63.25,62.62,63.1,1065500,28.6386968976606,28.8530993752315,28.5657088201896,28.7846730526025,2335723.9415968,0.0,1.0
2003-12-31,61.16,63.22,60.98,62.86,6419300,27.8996926132673,28.8394141107057,27.8175810261125,28.6751909363961,14071996.9012599,0.0,1.0
2004-01-02,59.68,60.5,59.33,60.08,5674300,27.2245528966611,27.5986167936997,27.0648914771934,27.4070230903385,12438853.4601621,0.0,1.0
2004-01-05,60.53,60.53,59.68,59.68,4719900,27.6123020582255,27.6123020582255,27.2245528966611,27.2245528966611,10346676.1444794,0.0,1.0
2004-01-06,60.3,60.54,59.95,60.15,1993600,27.507381696861,27.6168638130674,27.3477202773933,27.438955374232,4370248.00560055,0.0,1.0
2004-01-07,60.75,61.2,60.18,60.25,2271600,27.712660664748,27.917939632635,27.4526406387578,27.4845729226513,4979662.60509743,0.0,1.0
2004-01-08,60.66,60.94,60.25,60.76,2507000,27.6716048711706,27.7993340067448,27.4845729226513,27.71722241959,5495692.08970736,0.0,1.0
2004-01-09,60.05,60.8,60.02,60.15,2127100,27.3933378258126,27.7354694389577,27.3796525612868,27.438955374232,4662898.54168989,0.0,1.0
2004-01-12,59.17,60.14,58.91,60.05,2667400,26.9919033997225,27.4343936193901,26.8732977738322,27.3933378258126,5847311.16078396,0.0,1.0
2004-01-13,59.13,59.35,58.69,59.0,2687700,26.9736563803547,27.0740149868773,26.7729391673096,26.9143535674096,5891811.57938033,0.0,1.0
2004-01-14,59.65,60.0,59.02,59.25,2871000,27.2108676321353,27.370529051603,26.9234770770935,27.0283974384579,6293630.63005577,0.0,1.0
2004-01-15,60.0,60.25,59.12,59.4,1999900,27.370529051603,27.4845729226513,26.9690946255128,27.0968237610869,4384058.48033735,0.0,1.0
2004-01-16,59.97,60.44,59.54,60.04,2065200,27.3568437870772,27.5712462646481,27.160688328874,27.3887760709707,4527205.1470537,0.0,1.0
2004-01-20,59.4,60.0,59.0,59.5,3313000,27.0968237610869,27.370529051603,26.9143535674096,27.1424413095063,7262556.00047887,0.0,1.0
2004-01-21,59.85,59.92,59.15,59.15,2919600,27.302102728974,27.3340350128675,26.9827798900386,26.9827798900386,6400168.57802537,0.0,1.0
2004-01-22,63.15,63.93,60.03,60.03,5938900,28.8074818268121,29.163298704483,27.3842143161288,27.3842143161288,13018893.3991077,0.0,1.0
2004-01-23,63.57,63.59,61.48,63.15,3973600,28.9990755301734,29.0081990398572,28.0456687682092,28.8074818268121,8710682.92288039,0.0,1.0
2004-01-26,64.4,64.93,63.7,63.92,3263300,29.3777011820539,29.6194741886764,29.0583783431185,29.158736949641,7153606.69977743,0.0,1.0
2004-01-27,63.99,64.4,63.84,64.3,2159700,29.1906692335346,29.3777011820539,29.1222429109056,29.3320836336345,4734362.2681057,0.0,1.0
2004-01-28,63.25,64.14,62.99,64.03,2258200,28.8530993752315,29.2590955561636,28.7344937493412,29.2089162529023,4950287.94454613,0.0,1.0
2004-01-29,64.0,64.3,62.98,63.1,2159800,29.1952309883765,29.3320836336345,28.7299319944993,28.7846730526025,4734581.48199041,0.0,1.0
2004-01-30,64.11,64.21,63.4,63.9,1973500,29.2454102916378,29.2910278400571,28.9215256978605,29.1496134399572,4326186.01477362,0.0,1.0
2004-02-02,65.06,65.79,63.8,64.12,2685800,29.6787770016215,30.0117851050827,29.1039958915378,29.2499720464797,5887646.51557081,0.0,1.0
2004-02-03,65.71,65.79,64.45,65.02,1650300,29.9752910663472,30.0117851050827,29.4005099562635,29.6605299822538,3617686.73938734,0.0,1.0
2004-02-04,64.95,65.6,64.38,65.25,2734900,29.6285976983602,29.9251117630859,29.36857767237,29.7654503436182,5995280.53296397,0.0,1.0
2004-02-05,64.12,65.5,63.85,65.25,1635300,29.2499720464797,29.8794942146666,29.1268046657475,29.7654503436182,3584804.65668067,0.0,1.0
2004-02-06,64.52,64.8,64.12,64.22,1196900,29.4324422401571,29.5601713757312,29.2499720464797,29.2955895948991,2623770.98610719,0.0,1.0
2004-02-09,63.63,64.5,63.6,64.5,1523000,29.026446059225,29.4233187304732,29.0127607946992,29.4233187304732,3338627.4641501,0.0,1.0
2004-02-10,64.61,64.61,63.74,63.8,1170400,29.4734980337345,29.4734980337345,29.0766253624862,29.1039958915378,2565679.30665875,0.0,1.0
2004-02-11,65.75,65.9,64.26,64.45,2007600,29.9935380857149,30.0619644083439,29.3138366142668,29.4005099562635,4400937.94946012,0.0,1.0
2004-02-12,65.0,65.99,64.85,65.75,1365400,29.6514064725699,30.1030202019213,29.5829801499409,29.9935380857149,2993146.3818454,0.0,1.0
2004-02-13,65.4,65.57,64.0,64.25,1732100,29.8338766662473,29.9114264985601,29.1952309883765,29.3092748594249,3797003.69708101,0.0,1.0
2004-02-17,65.49,65.75,65.05,65.41,829000,29.8749324598247,29.9935380857149,29.6742152467796,29.8384384210892,1817283.10425504,0.0,1.0
2004-02-18,64.98,65.79,64.93,65.6,971200,29.642282962886,30.0117851050827,29.6194741886764,29.9251117630859,2129005.24831424,0.0,1.0
2004-02-19,64.51,65.81,64.5,65.45,1928800,29.4278804853151,30.0209086147665,29.4233187304732,29.8566854404569,4228197.40830777,0.0,1.0
2004-02-20,64.78,65.05,64.33,64.6,1267800,29.5510478660474,29.6742152467796,29.3457688981603,29.4689362788925,2779193.63036736,0.0,1.0
2004-02-23,64.0,64.51,63.71,64.5,1646900,29.1952309883765,29.4278804853151,29.0629400979604,29.4233187304732,3610233.46730716,0.0,1.0
2004-02-24,64.29,64.9,63.63,64.0,1029900,29.3275218787926,29.6057889241506,29.026446059225,29.1952309883765,2257683.79863965,0.0,1.0
2004-02-25,64.81,64.95,64.19,64.62,997500,29.5647331305732,29.6285976983602,29.2819043303733,29.4780597885764,2186658.49999325,0.0,1.0
2004-02-26,64.8,64.99,64.43,64.8,943100,29.5601713757312,29.646844717728,29.3913864465797,29.5601713757312,2067406.14671042,0.0,1.0
2004-02-27,65.23,65.48,64.75,64.75,1212700,29.7563268339344,29.8703707049827,29.5373626015216,29.5373626015216,2658406.77989155,0.0,1.0
2004-03-01,65.67,65.82,64.87,65.23,1118600,29.9570440469795,30.0254703696085,29.5921036596248,29.7563268339344,2452126.5143784,0.0,1.0
2004-03-02,66.0,66.43,65.25,65.51,2195100,30.1075819567633,30.3037374149664,29.7654503436182,29.8840559695085,4811963.98329343,0.0,1.0
2004-03-03,66.52,66.6,65.95,66.0,1219700,30.3447932085438,30.3812872472793,30.0847731825536,30.1075819567633,2673751.75182133,0.0,1.0
2004-03-04,66.96,67.15,66.07,66.45,1412600,30.5455104215889,30.6321837635857,30.1395142406568,30.3128609246503,3096615.33542905,0.0,1.0
2004-03-05,67.36,67.89,66.56,66.64,2112000,30.7279806152663,30.9697536218888,30.3630402279116,30.399534266647,4629797.2450985,0.0,1.0
2004-03-08,67.4,68.0,67.22,67.31,1536400,30.746227634634,31.01993292515,30.6641160474792,30.7051718410566,3368002.12470139,0.0,1.0
2004-03-09,66.76,67.39,66.0,67.38,2563000,30.4542753247503,30.7416658797921,30.1075819567633,30.7371041249501,5618451.86514557,0.0,1.0
2004-03-10,66.56,66.98,66.4,66.61,2343700,30.3630402279116,30.5546339312728,30.2900521504406,30.3858490021212,5137715.81597412,0.0,1.0
2004-03-11,66.66,67.56,66.44,66.56,2569500,30.4086577763309,30.819215712105,30.3082991698084,30.3630402279116,5632700.7676518,0.0,1.0
2004-03-12,66.75,66.8,66.32,66.67,2183600,30.4497135699083,30.472522344118,30.2535581117052,30.4132195311728,4786754.38655165,0.0,1.0
2004-03-15,65.89,66.67,65.79,66.5,1685700,30.057402653502,30.4132195311728,30.0117851050827,30.33566969886,3695288.45457507,0.0,1.0
2004-03-16,65.71,66.19,65.05,66.05,1711700,29.9752910663472,30.19425529876,29.6742152467796,30.1303907309729,3752284.06459995,0.0,1.0
2004-03-17,65.7,66.04,65.36,66.04,1309100,29.9707293115053,30.125828976131,29.8156296468795,30.125828976131,2869728.96475305,0.0,1.0
2004-03-18,65.59,65.9,64.97,65.7,1564900,29.920550008244,30.0619644083439,29.6377212080441,29.9707293115053,3430478.08184406,0.0,1.0
2004-03-19,65.21,65.84,65.041,65.5,1412900,29.7472033242505,30.0345938792923,29.6701096674218,29.8794942146666,3097272.97708318,0.0,1.0
2004-03-22,65.0,65.7,64.68,65.21,1132700,29.6514064725699,29.9707293115053,29.505430317628,29.7472033242505,2483035.67212267,0.0,1.0
2004-03-23,64.44,65.0,64.23,65.0,2368000,29.3959482014216,29.6514064725699,29.300151349741,29.6514064725699,5190984.78995893,0.0,1.0
2004-03-24,64.0,64.45,63.76,64.45,1915600,29.1952309883765,29.4005099562635,29.0857488721701,29.4005099562635,4199261.1755259,0.0,1.0
2004-03-25,63.95,64.3825,63.55,64.01,1695000,29.1724222141668,29.3697181110805,28.9899520204895,29.1997927432184,3715675.34585321,0.0,1.0
2004-03-26,67.35,67.69,66.06,66.55,5146600,30.7234188604243,30.8785185250501,30.1349524858149,30.3584784730696,11282061.7905417,0.0,1.0
2004-03-29,68.65,68.93,67.15,67.47,2176900,31.3164469898757,31.4441761254499,30.6321837635857,30.7781599185275,4772067.05627602,0.0,1.0
2004-03-30,68.08,69.49,67.58,68.4,1228100,31.0701122284113,31.7136030956566,30.8419239776151,31.2161527089209,2690979.91617635,0.03,1.0
2004-03-31,68.9,69.28,67.87,67.95,1560500,31.4443409597171,31.6177640303222,30.9742731630769,31.0107832832043,3419325.91742789,0.0,1.0
2004-04-01,69.14,69.9,68.87,68.9,1600700,31.5538713200993,31.9007174613095,31.4306496646693,31.4443409597171,3507411.08364423,0.0,1.0
2004-04-02,69.9,70.0,69.42,69.8,1650800,31.9007174613095,31.9463551114687,31.6816567405451,31.8550798111503,3617188.86542131,0.0,1.0
2004-04-05,71.06,71.17,69.9,70.0,1997500,32.4301142031567,32.4803156183319,31.9007174613095,31.9463551114687,4376868.64470504,0.0,1.0
2004-04-06,70.67,70.9,70.0,70.35,1854600,32.2521273675357,32.3570939629019,31.9463551114687,32.1060868870261,4063749.98171212,0.0,1.0
2004-04-07,70.55,71.01,70.27,70.35,1171200,32.1973621873446,32.4072953780771,32.0695767668987,32.1060868870261,2566302.15603431,0.0,1.0
2004-04-08,70.1,70.56,69.83,70.56,1056500,31.991992761628,32.2019259523605,31.868771106198,32.2019259523605,2314974.57979017,0.0,1.0
2004-04-12,71.12,71.17,70.12,70.15,1079800,32.4574967932522,32.4803156183319,32.0011202916598,32.0148115867076,2366028.91742303,0.0,1.0
2004-04-13,70.84,71.63,70.64,71.2,2198700,32.3297113728064,32.6902488090644,32.2384360724879,32.4940069133796,4817732.71044453,0.0,1.0
2004-04-14,70.65,70.95,70.36,70.5,1502900,32.2429998375038,32.3799127879815,32.110650652042,32.1745433622649,3293114.33598358,0.0,1.0
2004-04-15,70.71,71.0,70.29,70.68,2211700,32.2703824275994,32.4027316130611,32.0787042969305,32.2566911325516,4846217.96320106,0.0,1.0
2004-04-16,71.15,71.18,70.6,70.9,1552400,32.4711880883,32.4848793833478,32.2201810124242,32.3570939629019,3401577.41378728,0.0,1.0
2004-04-19,71.56,71.92,70.95,71.15,1343900,32.6583024539529,32.8225979945262,32.3799127879815,32.4711880883,2944717.78303835,0.0,1.0
2004-04-20,70.78,72.25,70.78,71.9,1612800,32.3023287827108,32.9732022400517,32.3023287827108,32.8134704644943,3533924.28044069,0.0,1.0
2004-04-21,72.19,72.65,70.79,70.79,2372500,32.9458196499561,33.1557528406886,32.3068925477267,32.3068925477267,5198558.62806644,0.0,1.0
2004-04-22,72.25,73.91,70.481,70.8,5060800,32.9732022400517,33.7307872326951,32.1658722087347,32.3114563127427,11089089.7807876,0.0,1.0
2004-04-23,71.83,72.71,71.6,72.1,1874400,32.7815241093829,33.1831354307842,32.6765575140166,32.9047457648128,4107135.2128336,0.0,1.0
2004-04-26,71.8,72.75,71.5,72.0,1613100,32.7678328143351,33.2013904908479,32.6309198638574,32.8591081146536,3534581.63242738,0.0,1.0
2004-04-27,71.92,72.61,71.63,72.05,1647800,32.8225979945262,33.1374977806249,32.6902488090644,32.8819269397332,3610615.34555442,0.0,1.0
2004-04-28,71.32,72.08,71.2,71.85,1595800,32.5487720935707,32.895618234781,32.4940069133796,32.7906516394147,3496674.33452831,0.0,1.0
2004-04-29,71.0,71.94,70.85,71.31,1420900,32.4027316130611,32.831725524558,32.3342751378223,32.5442083285548,3113438.12628856,0.0,1.0
2004-04-30,73.25,73.7,71.38,71.5,2712200,33.4295787416441,33.6349481673607,32.5761546836663,32.6309198638574,5942900.19432741,0.0,1.0
2004-05-03,75.72,76.35,72.82,73.15,3833400,34.5568287005773,34.8443458965805,33.2333368459593,33.3839410914848,8399643.68591354,0.0,1.0
2004-05-04,75.08,75.85,74.6,75.72,2109700,34.2647477395582,34.6161576457843,34.0456870187938,34.5568287005773,4622718.28772676,0.0,1.0
2004-05-05,75.61,75.98,74.59,74.85,1458700,34.5066272854022,34.6754865909914,34.0411232537779,34.1597811441919,3196264.47661138,0.0,1.0
2004-05-06,75.98,76.54,75.33,75.35,1476300,34.6754865909914,34.9310574318831,34.3788418649563,34.3879693949881,3234829.12649714,0.0,1.0
2004-05-07,75.54,76.41,75.5,75.5,1371700,34.4746809302907,34.8717284866761,34.456425870227,34.456425870227,3005632.40047154,0.0,1.0
2004-05-10,74.2,75.63,73.6,75.55,2466300,33.8631364181569,34.515754815434,33.5893105172014,34.4792446953066,5404090.68257122,0.0,1.0
2004-05-11,74.51,75.26,73.88,74.12,1278100,34.0046131336505,34.3468955098448,33.7170959376473,33.8266262980295,2800538.58062454,0.0,1.0
2004-05-12,74.72,74.99,73.54,74.2,1262200,34.1004521989849,34.2236738544149,33.5619279271059,33.8631364181569,2765698.92533001,0.0,1.0
2004-05-13,74.73,75.25,74.1,74.3,1028900,34.1050159640008,34.3423317448289,33.8174987679976,33.9087740683161,2254498.19701478,0.0,1.0
2004-05-14,73.44,74.25,72.3,72.3,3884900,33.5162902769466,33.8859552432365,32.9960210651313,32.9960210651313,8512489.11029517,0.0,1.0
2004-05-17,69.2,72.76,68.6,72.75,7805900,31.5812539101948,33.2059542558638,31.3074280092394,33.2013904908479,17104079.5763219,0.0,1.0
2004-05-18,67.52,69.9,67.3,69.5,5378800,30.8145413875196,31.9007174613095,30.7141385571692,31.7181668606725,11785882.8866781,0.0,1.0
2004-05-19,67.2,68.5,66.44,67.5,5506900,30.66850090701,31.2617903590801,30.3216547657998,30.8054138574877,12066572.1849943,0.0,1.0
2004-05-20,66.51,67.67,66.51,67.1,2248200,30.3536011209112,30.8829978627584,30.3536011209112,30.6228632568507,4926195.78824825,0.0,1.0
2004-05-21,66.7,67.29,65.93,66.9,2009300,30.4403126562138,30.7095747921533,30.0889027499876,30.5315879565323,4402724.48951481,0.0,1.0
2004-05-24,65.61,67.25,65.391,66.95,2283200,29.9428622694781,30.6913197320896,29.8429158156293,30.5544067816119,5002886.85336197,0.0,1.0
2004-05-25,67.17,67.41,65.4,65.59,2272900,30.6548096119622,30.7643399723444,29.8470232041437,29.9337347394462,4980317.76848565,0.0,1.0
2004-05-26,67.7,67.94,66.95,66.97,1679500,30.8966891578062,31.0062195181884,30.5544067816119,30.5635343116437,3680075.53881457,0.0,1.0
2004-05-27,68.24,68.65,67.55,67.7,2037000,31.1431324686661,31.330246834319,30.8282326825673,30.8966891578062,4463419.9896191,0.0,1.0
2004-05-28,67.71,68.58,67.51,68.24,1211400,30.9012529228221,31.2983004792075,30.8099776225036,31.1431324686661,2654387.32225066,0.0,1.0
2004-06-01,68.6,68.92,67.74,67.75,1947000,31.3074280092394,31.4534684897489,30.9149442178699,30.9195079828858,4266214.39361236,0.0,1.0
2004-06-02,68.25,68.89,67.96,68.85,1345000,31.147696233682,31.4397771947012,31.0153470482202,31.4215221346375,2947128.07365621,0.0,1.0
2004-06-03,68.08,68.7,67.83,68.0,1223300,31.0701122284113,31.3530656593986,30.9560181030132,31.0336021082839,2680462.28438932,0.0,1.0
2004-06-04,68.38,68.8,68.14,68.45,1109900,31.207025178889,31.3987033095578,31.0974948185069,31.2389715340005,2431983.23342084,0.0,1.0
2004-06-07,68.85,68.898,68.15,68.58,788100,31.4215221346375,31.4434282067139,31.1020585835228,31.2983004792075,1726863.66903231,0.0,1.0
2004-06-08,69.12,69.26,68.5,68.7,1272300,31.5447437900674,31.6086365002904,31.2617903590801,31.3530656593986,2787829.77554855,0.0,1.0
2004-06-09,68.3,69.14,68.17,69.12,945400,31.1705150587616,31.5538713200993,31.1111861135546,31.5447437900674,2071535.22738631,0.0,1.0
2004-06-10,68.84,68.91,68.12,68.2,1004400,31.4169583696215,31.448904724733,31.088367288475,31.1248774086024,2200814.45143517,0.0,1.0
2004-06-14,68.45,68.84,68.08,68.84,1100700,31.2389715340005,31.4169583696215,31.0701122284113,31.4169583696215,2411824.43916237,0.0,1.0
2004-06-15,69.43,69.85,68.84,68.85,1573000,31.6862205055611,31.8778986362299,31.4169583696215,31.4215221346375,3446715.58353993,0.0,1.0
2004-06-16,68.85,69.64,68.74,69.43,1284500,31.4215221346375,31.7820595708955,31.3713207194623,31.6862205055611,2814562.0896739,0.0,1.0
2004-06-17,69.05,69.07,68.33,68.7,745600,31.5127974349559,31.5219249649878,31.1842063538094,31.3530656593986,1633738.80425135,0.0,1.0
2004-06-18,68.36,69.0,68.14,69.0,1725600,31.1978976488572,31.4899786098763,31.0974948185069,31.4899786098763,3781088.6274358,0.0,1.0
2004-06-21,67.41,68.6,67.4,68.25,1095300,30.7643399723444,31.3074280092394,30.7597762073285,31.147696233682,2399992.10340197,0.0,1.0
2004-06-22,68.4,68.64,66.52,67.41,2106300,31.2161527089209,31.3256830693031,30.3581648859272,30.7643399723444,4615268.29854429,0.0,1.0
2004-06-23,69.85,69.9,68.24,68.3,1976900,31.8778986362299,31.9007174613095,31.1431324686661,31.1705150587616,4331730.47495238,0.0,1.0
2004-06-24,70.15,70.4,69.64,69.94,1193100,32.0148115867076,32.1289057121057,31.7820595708955,31.9189725213732,2614288.85106262,0.0,1.0
2004-06-25,68.95,70.2,68.84,70.16,1797200,31.4671597847967,32.0376304117872,31.4169583696215,32.0193753517235,3937976.6349256,0.0,1.0
2004-06-28,68.32,69.43,68.15,69.3,844100,31.1796425887935,31.6862205055611,31.1020585835228,31.6268915603541,1849569.37321428,0.0,1.0
2004-06-29,69.5,69.92,67.73,68.05,995900,31.7318581557203,31.9236190251506,30.9237230631214,31.0698265826873,2181247.93260878,0.03,1.0
2004-06-30,70.05,70.22,68.85,69.51,1574000,31.9829735799742,32.0605910747436,31.4350853816021,31.7364238907067,3447418.66244224,0.0,1.0
2004-07-01,52.86,59.26,52.4,59.25,35567800,24.1344751382932,27.0565455296113,23.9244513289172,27.0519797946249,77901586.7230068,0.0,1.0
2004-07-02,51.76,52.7244,51.37,52.65,9395300,23.6322442897854,24.0725637718771,23.4541806253144,24.038594703578,20577847.8775372,0.0,1.0
2004-07-06,52.0,52.59,51.42,51.58,4707200,23.7418219294598,24.0112002936594,23.4770093002466,23.5500610600295,10309840.6148971,0.0,1.0
2004-07-07,51.65,52.2,51.14,51.82,4477400,23.5820212049346,23.8331366291885,23.3491687206264,23.659638699704,9806526.25109203,0.0,1.0
2004-07-08,50.11,51.6,49.87,51.32,4455100,22.8788980170237,23.5591925300024,22.7693203773492,23.4313519503823,9757684.16966097,0.0,1.0
2004-07-09,48.94,50.11,48.8,49.5,4747000,22.3447070236108,22.8788980170237,22.2807867338007,22.6003881828512,10397011.6839983,0.0,1.0
2004-07-12,47.5,49.41,47.05,48.5,7335400,21.6872411855642,22.5592965679732,21.4817831111747,22.1438146842077,16066197.4945863,0.0,1.0
2004-07-13,48.35,48.56,47.45,47.5,7014500,22.0753286594112,22.1712090941263,21.6644125106321,21.6872411855642,15363353.3721099,0.0,1.0
2004-07-14,50.21,50.32,48.15,48.25,5734200,22.924555366888,22.9747784517388,21.9840139596825,22.0296713095468,12559204.6341654,0.0,1.0
2004-07-15,50.47,50.84,50.15,50.21,3382000,23.0432644765353,23.2121966710334,22.8971609569694,22.924555366888,7407350.64573039,0.0,1.0
2004-07-16,50.45,50.97,50.1,50.82,2991700,23.0341330065624,23.271551225857,22.8743322820372,23.2030652010605,6552504.70929381,0.0,1.0
2004-07-19,50.29,50.64,50.16,50.47,2767400,22.9610812467795,23.1208819713047,22.9017266919558,23.0432644765353,6061236.59875644,0.0,1.0
2004-07-20,50.24,50.44,49.82,50.3,1862400,22.9382525718473,23.029567271576,22.7464917024171,22.9656469817659,4079080.3792455,0.0,1.0
2004-07-21,50.05,50.66,49.94,50.0,2145400,22.8515036071051,23.1300134412776,22.8012805222543,22.8286749321729,4698914.8655677,0.0,1.0
2004-07-22,51.05,51.31,49.77,49.77,2483100,23.3080771057485,23.4267862153958,22.7236630274849,22.7236630274849,5438554.81620732,0.0,1.0
2004-07-23,50.89,51.64,50.75,51.05,1694500,23.2350253459656,23.5774554699482,23.1711050561555,23.3080771057485,3711341.12039921,0.0,1.0
2004-07-26,50.47,50.89,50.15,50.89,1151300,23.0432644765353,23.2350253459656,22.8971609569694,23.2350253459656,2521609.34311928,0.0,1.0
2004-07-27,44.0,45.49,42.95,45.01,19556200,20.0892339403121,20.7695284532909,19.6098317667365,20.550373173942,42832534.2099447,0.0,1.0
2004-07-28,44.5,44.76,43.9,44.0,7531000,20.3175206896339,20.4362297992812,20.0435765904478,20.0892339403121,16494606.0653446,0.0,1.0
2004-07-29,44.76,45.0,43.9,44.45,4206900,20.4362297992812,20.5458074389556,20.0435765904478,20.2946920147017,9214069.6131056,0.0,1.0
2004-07-30,44.5,45.15,44.43,44.7,3562600,20.3175206896339,20.6142934637521,20.2855605447288,20.4088353893626,7802905.79848582,0.0,1.0
2004-08-02,44.47,44.57,44.0,44.1,4927400,20.3038234846746,20.3494808345389,20.0892339403121,20.1348912901765,10792128.7911803,0.0,1.0
2004-08-03,44.49,44.98,44.16,44.25,2717800,20.3129549546474,20.5366759689827,20.1622857000951,20.203377314973,5952601.29656005,0.0,1.0
2004-08-04,44.16,44.46,42.6,42.6,3172400,20.1622857000951,20.2992577496881,19.4500310422113,19.4500310422113,6948278.88483592,0.0,1.0
2004-08-05,43.7,44.24,43.7,43.93,3017000,19.9522618907191,20.1988115799866,19.9522618907191,20.0572737954071,6607917.47432543,0.0,1.0
2004-08-06,44.01,44.11,43.4,43.7,3796300,20.0937996752986,20.1394570251629,19.8152898411261,19.9522618907191,8314762.05097169,0.0,1.0
2004-08-09,43.81,44.06,43.62,44.0,2720500,20.0024849755699,20.1166283502307,19.9157360108276,20.0892339403121,5958514.91180057,0.0,1.0
2004-08-10,44.09,44.18,43.52,43.85,2863600,20.1303255551901,20.171417170068,19.8700786609633,20.0207479155156,6271936.51954864,0.0,1.0
2004-08-11,44.14,44.24,43.75,43.92,2259200,20.1531542301222,20.1988115799866,19.9750905656513,20.0527080604207,4948162.79681671,0.0,1.0
2004-08-12,43.84,44.36,43.72,44.11,1868200,20.0161821805292,20.2536003998238,19.961393360692,20.1394570251629,4091783.7008733,0.0,1.0
2004-08-13,42.33,43.2,42.2,43.0,3531900,19.3267561975776,19.7239751413974,19.2674016427539,19.6326604416687,7735665.80297313,0.0,1.0
2004-08-16,42.77,42.99,42.37,42.38,3195900,19.5276485369807,19.6280947066822,19.3450191375233,19.3495848725097,6999749.2397072,0.0,1.0
2004-08-17,43.55,43.72,42.87,42.9,2473700,19.8837758659226,19.961393360692,19.573305886845,19.5870030918043,5417966.6742588,0.0,1.0
2004-08-18,44.1,44.16,43.24,43.44,3186000,20.1348912901765,20.1622857000951,19.7422380813431,19.8335527810718,6978065.98382525,0.0,1.0
2004-08-19,44.34,44.48,43.79,43.85,2529500,20.2444689298509,20.308389219661,19.993353505597,20.0207479155156,5540181.38922976,0.0,1.0
2004-08-20,44.53,44.71,44.17,44.25,1074000,20.3312178945932,20.413401124349,20.1668514350815,20.203377314973,2352304.72901077,0.0,1.0
2004-08-23,44.15,44.74,43.9,44.5,1342700,20.1577199651087,20.4270983293083,20.0435765904478,20.3175206896339,2940818.95683683,0.0,1.0
2004-08-24,44.23,44.6356,43.92,44.4,1722200,20.1942458450001,20.3794320560499,20.0527080604207,20.2718633397695,3772010.43231132,0.0,1.0
2004-08-25,45.03,45.1,44.01,44.15,2243700,20.5595046439149,20.5914647888199,20.0937996752986,20.1577199651087,4914214.26488033,0.0,1.0
2004-08-26,45.8,45.89,45.03,45.04,2262800,20.9110662378704,20.9521578527483,20.5595046439149,20.5640703789013,4956047.6171374,0.0,1.0
2004-08-27,45.79,45.9,45.27,45.8,853200,20.9065005028839,20.9567235877347,20.6690822835893,20.9110662378704,1868702.41600744,0.0,1.0
2004-08-30,45.07,45.65,44.83,45.65,1416900,20.5777675838606,20.8425802130738,20.4681899441862,20.8425802130738,3103333.86455808,0.0,1.0
2004-08-31,45.2,45.33,44.75,45.07,1244700,20.6371221386843,20.6964766935079,20.4316640642947,20.5777675838606,2726176.62588427,0.0,1.0
2004-09-01,45.79,45.9,45.23,45.28,1643500,20.9065005028839,20.9567235877347,20.6508193436436,20.6736480185758,3599639.49918921,0.0,1.0
2004-09-02,47.7,47.86,45.79,45.8,3007500,21.7785558852929,21.8516076450759,20.9065005028839,20.9110662378704,6587110.30959024,0.0,1.0
2004-09-03,47.35,48.24,47.13,47.83,1254900,21.6187551607677,22.0251055745604,21.5183089910662,21.8379104401166,2748516.95012628,0.0,1.0
2004-09-07,47.82,48.0,47.35,47.5,1441300,21.8333447051301,21.915527934886,21.6187551607677,21.6872411855642,3156775.42450953,0.0,1.0
2004-09-08,46.68,47.71,46.1,47.71,4810100,21.3128509166766,21.7831216202794,21.0480382874634,21.7831216202794,10535215.0623973,0.0,1.0
2004-09-09,47.13,47.51,46.28,46.68,2098200,21.5183089910662,21.6918069205507,21.1302215172192,21.3128509166766,4595536.11025177,0.0,1.0
2004-09-10,45.85,46.12,45.32,45.75,2194700,20.9338949128025,21.0571697574363,20.6919109585215,20.8882375629382,4806893.09940406,0.0,1.0
2004-09-13,45.49,46.17,45.32,45.9,2431800,20.7695284532909,21.0799984323684,20.6919109585215,20.9567235877347,5326196.12663724,0.0,1.0
2004-09-14,47.49,48.71,44.7,44.89,11199200,21.6826754505778,22.2396951189228,20.4088353893626,20.4955843541048,24528799.9265712,0.0,1.0
2004-09-15,46.92,47.6,46.44,47.24,4617800,21.422428556351,21.7328985354286,21.2032732770022,21.5685320759169,10114034.2435996,0.0,1.0
2004-09-16,47.75,47.75,46.87,46.87,3125700,21.8013845602251,21.8013845602251,21.3995998814189,21.3995998814189,6845995.24345343,0.0,1.0
2004-09-17,47.88,47.94,47.45,47.78,2461000,21.8607391150488,21.8881335249674,21.6644125106321,21.8150817651844,5390150.78034963,0.0,1.0
2004-09-20,47.45,47.95,47.37,47.72,1386200,21.6644125106321,21.8926992599538,21.6278866307406,21.7876873552658,3036093.86904537,0.0,1.0
2004-09-21,47.5,47.68,46.6,46.65,1928900,21.6872411855642,21.7694244153201,21.2763250367851,21.2991537117173,4224730.53239189,0.0,1.0
2004-09-22,47.07,47.48,46.96,47.25,2166600,21.4909145811476,21.6781097155914,21.4406914962968,21.5730978109034,4745347.69634519,0.0,1.0
2004-09-23,46.2,47.21,45.95,46.9,2499000,21.0936956373277,21.5548348709576,20.9795522626669,21.4132970863782,5473379.43929045,0.0,1.0
2004-09-24,45.74,46.63,45.57,46.31,2482100,20.8836718279518,21.2900222417444,20.8060543331824,21.1439187221785,5436364.58834044,0.0,1.0
2004-09-27,44.98,45.55,44.98,45.25,2599000,20.5366759689827,20.7969228632095,20.5366759689827,20.6599508136165,5692402.22597673,0.0,1.0
2004-09-28,44.82,45.15,44.6,44.99,2431000,20.4636242091998,20.6142934637521,20.3631780394982,20.5412417039692,5324443.94434375,0.0,1.0
2004-09-29,44.48,44.8,44.21,44.62,2644100,20.3220864246203,20.4682884852291,20.1987284359816,20.3860498261366,5787278.21261086,0.03,1.0
2004-09-30,43.77,44.47,43.33,44.47,2864500,19.9977006026446,20.3175176102263,19.7966727693075,20.3175176102263,6269679.07417412,0.0,1.0
2004-10-01,44.21,44.66,43.78,43.78,1938100,20.1987284359816,20.4043250837127,20.0022694170386,20.0022694170386,4242019.55442727,0.0,1.0
2004-10-04,43.83,44.76,43.78,44.21,2244700,20.0251134890087,20.450013227653,20.0022694170386,20.1987284359816,4913090.80740048,0.0,1.0
2004-10-05,43.49,43.91,43.45,43.75,1992200,19.8697737996119,20.0616640041609,19.8514985420358,19.9885629738565,4360431.01817758,0.0,1.0
2004-10-06,43.76,43.77,43.04,43.49,3303300,19.9931317882505,19.9977006026446,19.6641771518808,19.8697737996119,7230103.2940197,0.0,1.0
2004-10-07,42.97,43.65,42.9,43.52,2454600,19.6321954511226,19.9428748299163,19.6002137503645,19.883480242794,5372509.77673864,0.0,1.0
2004-10-08,42.53,43.09,42.5,42.97,1399000,19.4311676177856,19.6870212238509,19.4174611746035,19.6321954511226,3062063.54504087,0.0,1.0
2004-10-11,42.75,42.95,42.55,42.58,1722000,19.5316815344541,19.6230578223346,19.4403052465736,19.4540116897557,3769030.32491808,0.0,1.0
2004-10-12,42.25,42.75,42.05,42.55,1773500,19.3032408147529,19.5316815344541,19.2118645268724,19.4403052465736,3881751.03440314,0.0,1.0
2004-10-13,41.7,42.33,41.64,42.2,2147300,19.0519560230815,19.3397913299051,19.0245431367174,19.2803967427828,4699906.39761708,0.0,1.0
2004-10-14,41.12,41.87,41.12,41.6,1788800,18.7869647882281,19.1296258677799,18.7869647882281,19.0062678791413,3915238.9345026,0.0,1.0
2004-10-15,41.05,41.35,40.9,41.25,1459800,18.7549830874699,18.8920475192907,18.6864508715596,18.8463593753504,3195139.64478248,0.0,1.0
2004-10-18,40.95,41.2,40.79,40.95,2312000,18.7092949435297,18.8235153033803,18.6361939132253,18.7092949435297,5060393.79280523,0.0,1.0
2004-10-19,40.21,41.12,39.83,40.95,2622400,18.3712026783719,18.7869647882281,18.197587731399,18.7092949435297,5739782.3020123,0.0,1.0
2004-10-20,37.65,39.85,36.08,39.5,12665000,17.2015861935017,18.206725360187,16.4842823336398,18.0468168563962,27720539.5267639,0.0,1.0
2004-10-21,38.55,38.96,37.36,37.45,4953900,17.6127794889639,17.8001008791189,17.069090576075,17.1102099056212,10842856.751807,0.0,1.0
2004-10-22,38.49,39.85,38.32,38.7,4693600,17.5853666025997,18.206725360187,17.5076967579013,17.6813117048742,10273124.6997883,0.0,1.0
2004-10-25,38.71,38.73,38.01,38.22,2812200,17.6858805192683,17.6950181480563,17.3660635116865,17.4620086139611,6155207.36337666,0.0,1.0
2004-10-26,39.33,39.66,38.55,38.71,3269200,17.9691470116978,18.1199178867006,17.6127794889639,17.6858805192683,7155466.86307907,0.0,1.0
2004-10-27,47.35,48.55,44.5,44.5,16428100,21.6333361557053,22.1815938829882,20.3312240534083,20.3312240534083,35957030.8250794,0.0,1.0
2004-10-28,46.83,47.34,46.73,47.07,3038500,21.395757807216,21.6287673413113,21.3500696632758,21.5054093526726,6650521.85961882,0.0,1.0
2004-10-29,46.75,46.91,46.02,46.65,1886200,21.3592072920638,21.4323083223682,21.0256838413001,21.3135191481236,4128423.344286,0.0,1.0
2004-11-01,46.28,46.72,46.15,46.65,1342300,21.1444730155447,21.3455008488818,21.0850784284224,21.3135191481236,2937961.32702528,0.0,1.0
2004-11-02,46.13,46.98,46.01,46.7,2075100,21.0759407996343,21.4642900231264,21.021115026906,21.3363632200937,4541878.52917394,0.0,1.0
2004-11-03,45.9,47.0,45.66,46.75,2424700,20.9708580685718,21.4734276519144,20.8612065231152,21.3592072920638,5307066.10268807,0.0,1.0
2004-11-04,45.95,46.18,45.53,45.91,2207700,20.9937021405419,21.0987848716044,20.8018119359929,20.9754268829658,4832106.99670246,0.0,1.0
2004-11-05,47.35,47.74,46.64,47.25,4131600,21.6333361557053,21.8115199170722,21.3089503337296,21.587648011765,9043046.27783481,0.0,1.0
2004-11-08,49.01,49.16,47.65,47.75,4891300,22.3917593451133,22.4602915610237,21.770400587526,21.8160887314663,10705840.8991126,0.0,1.0
2004-11-09,50.29,50.68,49.32,49.6,4432700,22.9765675875484,23.1547513489154,22.5333925913281,22.6613193943608,9702079.39678537,0.0,1.0
2004-11-10,50.81,51.41,50.25,50.29,3488500,23.2141459360377,23.4882747996792,22.9582923299724,22.9765675875484,7635460.09783783,0.0,1.0
2004-11-11,51.8,51.85,50.84,51.1,2687900,23.6664585610461,23.6893026330162,23.2278523792198,23.3466415534644,5883145.53446418,0.0,1.0
2004-11-12,51.94,52.0,51.37,51.67,1950600,23.7304219625625,23.7578348489266,23.4699995421031,23.6070639739238,4269378.94993333,0.0,1.0
2004-11-15,51.71,52.27,51.53,51.98,1815600,23.6253392314999,23.8811928375653,23.5431005724075,23.7486972201386,3973897.47846764,0.0,1.0
2004-11-16,51.02,51.7,50.76,51.46,2154900,23.3100910383122,23.6207704171059,23.1913018640676,23.5111188716493,4716540.91008478,0.0,1.0
2004-11-17,51.26,51.79,50.88,51.1,1984400,23.4197425837688,23.6618897466521,23.2461276367959,23.3466415534644,4343358.75538179,0.0,1.0
2004-11-18,51.61,51.9,51.17,51.41,1218800,23.5796510875597,23.7121467049864,23.3786232542226,23.4882747996792,2667650.49942517,0.0,1.0
2004-11-19,51.24,51.9,50.85,51.9,1791400,23.4106049549808,23.7121467049864,23.2324211936138,23.7121467049864,3920929.68876785,0.0,1.0
2004-11-22,51.52,51.52,50.71,51.0,1232100,23.5385317580134,23.5385317580134,23.1684577920975,23.3009534095242,2696760.89624366,0.0,1.0
2004-11-23,51.1,51.61,50.894,51.41,1700000,23.3466415534644,23.5796510875597,23.2525239769475,23.4882747996792,3720877.78882738,0.0,1.0
2004-11-24,51.47,51.53,50.98,51.0,1406800,23.5156876860433,23.5431005724075,23.2918157807361,23.3009534095242,3079135.80783668,0.0,1.0
2004-11-26,51.77,51.89,51.45,51.47,457700,23.6527521178641,23.7075778905923,23.5065500572553,23.5156876860433,1001791.62585076,0.0,1.0
2004-11-29,51.65,51.97,51.45,51.84,1014800,23.5979263451358,23.7441284057445,23.5065500572553,23.6847338186222,2221145.16476589,0.0,1.0
2004-11-30,52.28,52.55,51.56,51.56,1696100,23.8857616519593,24.0091196405979,23.5568070155895,23.5568070155895,3712341.65742948,0.0,1.0
2004-12-01,53.52,53.52,52.33,52.38,1702000,24.4522946368183,24.4522946368183,23.9086057239294,23.9314497958995,3725255.29210835,0.0,1.0
2004-12-02,53.5,54.0,53.08,53.28,1741000,24.4431570080303,24.6715977277315,24.2512668034812,24.3426430913617,3810616.60608732,0.0,1.0
2004-12-03,53.14,53.71,52.73,53.25,1343000,24.2786796898454,24.5391021103048,24.0913582996904,24.3289366481797,2939493.45317362,0.0,1.0
2004-12-06,53.34,53.55,51.84,52.71,1451100,24.3700559777259,24.4660010800004,23.6847338186222,24.0822206709023,3176097.50551023,0.0,1.0
2004-12-07,52.2,53.37,51.95,53.34,1742200,23.8492111368071,24.3837624209079,23.7349907769565,24.3700559777259,3813243.10805591,0.0,1.0
2004-12-08,54.2,54.31,52.45,52.5,2804900,24.762974015612,24.8132309739462,23.9634314966577,23.9862755686278,6139229.47640111,0.0,1.0
2004-12-09,55.77,55.77,53.36,54.21,2573500,25.4802778754738,25.4802778754738,24.3791936065139,24.767542830006,5632752.3467925,0.0,1.0
2004-12-10,56.76,56.93,55.17,55.49,2753700,25.9325905004822,26.0102603451806,25.2061490118323,25.3523510724411,6027165.3924082,0.0,1.0
2004-12-13,55.76,56.71,54.75,56.1,4559100,25.4757090610798,25.9097464285121,25.0142588072833,25.6310487504766,9978737.60414286,0.0,1.0
2004-12-14,56.31,56.53,55.27,55.64,2292700,25.7269938527511,25.8275077694196,25.2518371557726,25.4208832883515,5018150.88614384,0.0,1.0
2004-12-15,56.83,56.83,56.09,56.35,3359100,25.9645722012404,25.9645722012404,25.6264799360826,25.7452691103272,7352235.63555884,0.0,1.0
2004-12-16,57.8,57.86,56.73,56.75,2184800,26.4077471974607,26.4351600838249,25.9188840573001,25.9280216860882,4781984.58413533,0.0,1.0
2004-12-17,57.75,57.87,57.27,57.8,3946500,26.3849031254906,26.4397288982189,26.1656000345774,26.4077471974607,8637908.34918073,0.0,1.0
2004-12-20,58.07,58.35,56.8,56.8,2175200,26.5311051860994,26.6590319891321,25.9508657580583,25.9508657580583,4760972.56838665,0.0,1.0
2004-12-21,58.5,58.76,58.063,58.07,1553400,26.7275642050424,26.8463533792871,26.5279070160236,26.5311051860994,3400006.79833203,0.0,1.0
2004-12-22,56.57,57.0,56.09,56.5,3954100,25.8457830269957,26.0422420459388,25.6264799360826,25.8138013262376,8654542.86164844,0.0,1.0
2004-12-23,57.0,57.49,56.45,56.58,1483000,26.0422420459388,26.266113951246,25.7909572542674,25.8503518413898,3245918.68284176,0.0,1.0
2004-12-27,56.83,57.48,56.72,57.07,697100,25.9645722012404,26.261545136852,25.9143152429061,26.074223746697,1525778.76858327,0.0,1.0
2004-12-28,57.6,57.63,56.63,56.63,1117400,26.3163709095802,26.3300773527623,25.8731959133599,25.8731959133599,2445711.08307983,0.0,1.0
2004-12-29,57.47,57.6,57.16,57.25,1038300,26.27068276564,26.3301083574189,26.1289755852442,26.1701163795526,2271395.13397212,0.03,1.0
2004-12-30,58.55,58.56,57.44,57.47,1041500,26.7643722973416,26.7689434967092,26.2569691675372,26.27068276564,2278395.48495807,0.0,1.0
2004-12-31,58.15,58.49,57.84,58.35,1332600,26.5815243226373,26.736945101136,26.4398171422415,26.6729483099895,2915208.66371112,0.0,1.0
2005-01-03,57.18,58.44,57.04,58.2,1492400,26.1381179839794,26.7140891042979,26.0741211928329,26.6043803194753,3264788.69107194,0.0,1.0
2005-01-04,55.56,57.18,54.72,57.18,3682800,25.397583686427,26.1381179839794,25.013602939548,26.1381179839794,8056528.94095399,0.0,1.0
2005-01-05,55.43,56.0,55.4,55.56,1700100,25.3381580946481,25.5987164586017,25.3244444965453,25.397583686427,3719155.22225369,0.0,1.0
2005-01-06,56.35,56.81,55.35,55.35,1201800,25.758708436468,25.9689836073779,25.3015884997072,25.3015884997072,2629069.31716045,0.0,1.0
2005-01-07,56.12,56.57,55.95,56.35,946600,25.653570851013,25.8592748225553,25.5758604617637,25.758708436468,2070791.32603102,0.0,1.0
2005-01-10,55.47,56.05,55.41,55.86,1434300,25.3564428921185,25.6215724554397,25.3290156959129,25.5347196674552,3137688.56848331,0.0,1.0
2005-01-11,55.0,55.62,54.81,55.18,1628900,25.141596521841,25.4250108826326,25.0547437338564,25.2238781104579,3563397.41281632,0.0,1.0
2005-01-12,54.68,54.98,54.12,54.91,2501200,24.9953181420775,25.1324541231057,24.7393309774915,25.1004557275325,5471649.33939235,0.0,1.0
2005-01-13,54.15,54.82,54.04,54.7,2282100,24.7530445755943,25.059314933224,24.7027613825506,25.0044605408127,4992344.05782316,0.0,1.0
2005-01-14,54.43,54.48,54.02,54.16,2340000,24.8810381578873,24.9038941547254,24.6936189838154,24.7576157749619,5119006.65847518,0.0,1.0
2005-01-18,54.5,54.52,53.77,54.0,2237800,24.9130365534606,24.9221789521958,24.5793389996253,24.6844765850802,4895432.94886142,0.0,1.0
2005-01-19,54.2,54.56,53.86,54.5,2776400,24.7759005724324,24.9404637496662,24.6204797939337,24.9130365534606,6073679.52418395,0.0,1.0
2005-01-20,54.5,54.73,54.08,54.22,2146900,24.9130365534606,25.0181741389156,24.7210461800211,24.7850429711676,4696579.22866681,0.0,1.0
2005-01-21,54.32,54.6,54.012,54.45,1616100,24.8307549648437,24.9587485471367,24.6899620243213,24.8901805566226,3535396.00887252,0.0,1.0
2005-01-24,54.1,54.5,54.0,54.33,1245400,24.7301885787563,24.9130365534606,24.6844765850802,24.8353261642113,2724449.099344,0.0,1.0
2005-01-25,53.99,54.32,53.9,54.11,1622600,24.6799053857126,24.8307549648437,24.6387645914041,24.7347597781239,3549615.47181274,0.0,1.0
2005-01-26,53.84,54.42,53.62,54.02,1199100,24.6113373951985,24.8764669585197,24.5107710091111,24.6936189838154,2623162.77101606,0.0,1.0
2005-01-27,54.32,54.4,53.65,53.7,1147700,24.8307549648437,24.8673245597845,24.524484607214,24.547340604052,2510719.63330425,0.0,1.0
2005-01-28,55.55,56.45,55.19,55.25,2657700,25.3930124870594,25.804420430144,25.2284493098255,25.2558765060312,5814010.2547989,0.0,1.0
2005-01-31,56.32,56.32,55.78,56.0,1603700,25.7449948383651,25.7449948383651,25.4981500725143,25.5987164586017,3508269.64880198,0.0,1.0
2005-02-01,58.4,58.56,56.26,56.66,3664800,26.6958043068275,26.7689434967092,25.7175676421595,25.9004156168638,8017151.96665803,0.0,1.0
2005-02-02,58.55,58.66,58.08,58.28,2065000,26.7643722973416,26.8146554903853,26.5495259270641,26.6409499144162,4517413.99562018,0.0,1.0
2005-02-03,60.09,60.67,59.6,59.85,4085600,27.4683369999532,27.7334665632744,27.2443482309404,27.3586282151306,8937698.1213103,0.0,1.0
2005-02-04,58.18,59.13,55.25,55.49,9280000,26.5952379207401,27.0295018606628,25.2558765060312,25.3655852908537,20301017.859252,0.0,1.0
2005-02-07,57.73,58.2,57.46,58.18,2784100,26.3895339491978,26.6043803194753,26.2661115662724,26.5952379207401,6090524.11874389,0.0,1.0
2005-02-08,57.38,57.53,56.79,57.47,1810000,26.2295419713315,26.2981099618456,25.9598412086427,26.27068276564,3959573.52642738,0.0,1.0
2005-02-09,56.5,57.79,55.97,57.25,2195300,25.8272764269821,26.4169611454034,25.5850028604989,26.1701163795526,4802459.53732928,0.0,1.0
2005-02-10,56.8,56.97,55.83,56.56,2166500,25.9644124080103,26.0421227972596,25.5210060693524,25.8547036231877,4739456.37845575,0.0,1.0
2005-02-11,57.23,57.58,56.34,56.7,1170600,26.1609739808174,26.3209659586837,25.7541372371004,25.9187004143342,2560815.89504745,0.0,1.0
2005-02-14,57.15,57.42,56.8,57.07,1169800,26.1244043858766,26.247826768802,25.9644124080103,26.0878347909357,2559065.80730096,0.0,1.0
2005-02-15,56.94,57.35,56.77,57.15,1656000,26.0284091991568,26.2158283732287,25.9506988099075,26.1244043858766,3622681.63522858,0.0,1.0
2005-02-16,57.38,57.64,56.66,56.84,1281300,26.2295419713315,26.3483931548893,25.9004156168638,25.9826972054807,2802984.28696762,0.0,1.0
2005-02-17,57.4,57.66,56.92,57.22,1095400,26.2386843700667,26.3575355536245,26.0192668004216,26.1564027814498,2396307.64687765,0.0,1.0
2005-02-18,58.35,58.68,57.17,57.5,1651300,26.6729483099895,26.8237978891205,26.1335467846118,26.2843963637428,3612399.86971796,0.0,1.0
2005-02-22,57.04,58.47,57.04,58.0,1870400,26.0741211928329,26.7278027024007,26.0741211928329,26.5129563321232,4091705.15128716,0.0,1.0
2005-02-23,58.08,58.28,57.15,57.15,1666600,26.5495259270641,26.6409499144162,26.1244043858766,26.1244043858766,3645870.29786953,0.0,1.0
2005-02-24,58.88,58.93,57.35,57.85,1152200,26.9152218764727,26.9380778733107,26.2158283732287,26.4443883416091,2520563.87687824,0.0,1.0
2005-02-25,59.5,59.64,58.17,58.75,1617200,27.1986362372643,27.2626330284108,26.5906667213725,26.8557962846938,3537802.37952395,0.0,1.0
2005-02-28,58.55,59.61,58.54,59.28,2095600,26.7643722973416,27.248919430308,26.759801097974,27.098069851177,4584354.85192332,0.0,1.0
2005-03-01,58.85,59.14,58.54,58.55,1624000,26.9015082783698,27.0340730600304,26.759801097974,26.7643722973416,3552678.12536909,0.0,1.0
2005-03-02,57.88,58.51,57.5,58.43,1945300,26.4581019397119,26.7460874998712,26.2843963637428,26.7095179049303,4255557.11655203,0.0,1.0
2005-03-03,57.51,58.29,57.28,58.1,1951800,26.2889675631104,26.6455211137838,26.1838299776555,26.5586683257993,4269776.57949224,0.0,1.0
2005-03-04,58.0,58.05,57.45,57.68,1078800,26.5129563321232,26.5358123289612,26.2615403669048,26.3666779523598,2359993.32613804,0.0,1.0
2005-03-07,57.75,58.16,57.7,58.02,1057200,26.398676347933,26.5860955220049,26.375820351095,26.5220987308584,2312740.95698288,0.0,1.0
2005-03-08,57.54,57.92,57.15,57.65,799900,26.3026811612133,26.4763867371823,26.1244043858766,26.3529643542569,1749868.98551892,0.0,1.0
2005-03-09,57.32,57.85,57.0,57.31,1776900,26.2021147751259,26.4443883416091,26.0558363953625,26.1975435757583,3887163.64591646,0.0,1.0
2005-03-10,57.12,57.47,57.0,57.17,1161300,26.1106907877737,26.27068276564,26.0558363953625,26.1335467846118,2540471.12499454,0.0,1.0
2005-03-11,56.98,57.39,56.85,57.07,841800,26.0466939966272,26.2341131706991,25.9872684048483,26.0878347909357,1841529.8312412,0.0,1.0
2005-03-14,57.31,57.31,56.45,56.75,1085300,26.1975435757583,26.1975435757583,25.804420430144,25.9415564111723,2374212.78907825,0.0,1.0
2005-03-15,56.72,57.4,56.72,57.31,1480600,25.9278428130694,26.2386843700667,25.9278428130694,26.1975435757583,3238974.89681126,0.0,1.0
2005-03-16,55.99,56.68,55.78,56.41,1288900,25.5941452592341,25.909558015599,25.4981500725143,25.7861356326736,2819610.12055925,0.0,1.0
2005-03-17,56.01,56.28,55.8,56.06,1528900,25.6032876579693,25.7267100408947,25.5072924712496,25.6261436548074,3344636.44450542,0.0,1.0
2005-03-18,56.12,56.33,55.81,56.2,2527200,25.653570851013,25.7495660377328,25.5118636706172,25.6901404459539,5528527.19115318,0.0,1.0
2005-03-21,55.98,56.4,55.77,56.11,874900,25.5895740598665,25.781564433306,25.4935788731467,25.6489996516454,1913939.7117521,0.0,1.0
2005-03-22,55.46,56.3,55.46,55.85,1073800,25.3518716927509,25.7358524396299,25.3518716927509,25.5301484680876,2349055.27772249,0.0,1.0
2005-03-23,56.95,57.27,55.16,55.47,1720400,26.0329803985244,26.1792587782879,25.2147357117227,25.3564428921185,3763563.6988208,0.0,1.0
2005-03-24,57.17,57.41,56.33,56.85,1202400,26.1335467846118,26.2432555694344,25.7495660377328,25.9872684048483,2630381.88297031,0.0,1.0
2005-03-28,53.78,55.98,52.85,55.2,6412900,24.5839101989929,25.5895740598665,24.1587886578054,25.2330205091931,14028922.13681,0.0,1.0
2005-03-29,54.02,54.71,53.75,54.15,3045200,24.6936189838154,25.0090317401803,24.57019660089,24.7530445755943,6661709.00700368,0.0,1.0
2005-03-30,54.84,54.98,53.87,53.9,1733200,25.0821709300621,25.1462027303941,24.6385220277616,24.6522431278327,3789492.07646456,0.03,1.0
2005-03-31,55.8,56.04,54.84,55.0,1775400,25.5212461323389,25.6310149329081,25.0821709300621,25.1553501304415,3881758.73099191,0.0,1.0
2005-04-01,54.68,55.99,54.26,55.1,3808700,25.0089917296826,25.6081464327895,24.8168963286865,25.2010871306787,8327393.53313558,0.0,1.0
2005-04-04,55.95,56.12,54.58,54.68,2604900,25.5898516326946,25.6676045330978,24.9632547294454,25.0089917296826,5695388.82413025,0.0,1.0
2005-04-05,56.3,56.63,55.94,55.95,1407300,25.7499311335247,25.9008632343073,25.5852779326709,25.5898516326946,3076939.87953414,0.0,1.0
2005-04-06,56.28,56.78,56.146,56.6,1498400,25.7407837334773,25.9694687346631,25.6794961531595,25.8871421342362,3276122.15980527,0.0,1.0
2005-04-07,56.83,56.88,55.93,56.29,1300900,25.9923372347817,26.0152057349003,25.5807042326472,25.745357433501,2844305.47096281,0.0,1.0
2005-04-08,55.53,56.29,55.33,56.0,2596400,25.3977562316985,25.745357433501,25.3062822312242,25.6127201328132,5676804.30840791,0.0,1.0
2005-04-11,55.46,55.72,55.3,55.53,1934500,25.3657403315325,25.4846565321491,25.292561131153,25.3977562316985,4229617.13704171,0.0,1.0
2005-04-12,55.79,56.0,54.81,55.25,1419000,25.5166724323151,25.6127201328132,25.0684498299909,25.2696926310344,3102520.91882254,0.0,1.0
2005-04-13,55.32,55.84,54.99,55.62,2090700,25.3017085312005,25.5395409324337,25.1507764304178,25.438919531912,4571134.94360977,0.0,1.0
2005-04-14,55.62,56.44,55.32,55.32,2096400,25.438919531912,25.8139629338567,25.3017085312005,25.3017085312005,4583597.5012118,0.0,1.0
2005-04-15,55.15,55.97,54.55,54.55,3231700,25.2239556307973,25.598999032742,24.9495336293743,24.9495336293743,7065832.87763127,0.0,1.0
2005-04-18,54.19,55.43,54.13,55.15,1826200,24.7848804285205,25.3520192314613,24.7574382283782,25.2239556307973,3992828.54260303,0.0,1.0
2005-04-19,54.35,54.57,53.72,54.31,1583500,24.8580596289,24.9586810294217,24.5699165274058,24.8397648288051,3462185.95839004,0.0,1.0
2005-04-20,53.28,54.69,53.2,54.1,1587100,24.3686737263623,25.0135654297063,24.3320841261725,24.743717128307,3470057.04740186,0.0,1.0
2005-04-21,55.36,55.44,53.67,53.7,1791200,25.3200033312953,25.3565929314851,24.5470480272872,24.5607691273584,3916304.06609932,0.0,1.0
2005-04-22,54.48,55.36,54.17,54.6,1300800,24.9175177292083,25.3200033312953,24.7757330284731,24.9724021294929,2844086.82960137,0.0,1.0
2005-04-25,54.45,54.89,53.75,54.57,1428200,24.9037966291371,25.1050394301806,24.583637627477,24.9586810294217,3122635.92407494,0.0,1.0
2005-04-26,53.97,54.73,53.97,54.3,903600,24.6842590279987,25.0318602298012,24.6842590279987,24.8351911287814,1975643.34196479,0.0,1.0
2005-04-27,55.12,55.25,53.65,53.97,1584300,25.2102345307261,25.2696926310344,24.5379006272398,24.6842590279987,3463935.08928157,0.0,1.0
2005-04-28,55.01,55.44,54.48,54.5,1823300,25.1599238304652,25.3565929314851,24.9175177292083,24.9266651292557,3986487.94312131,0.0,1.0
2005-04-29,55.57,55.6,54.15,55.0,2867000,25.4160510317934,25.4297721318645,24.7665856284256,25.1553501304415,6268447.83246244,0.0,1.0
2005-05-02,55.73,55.98,55.56,55.57,1355100,25.4892302321728,25.6035727327658,25.4114773317697,25.4160510317934,2962809.08886288,0.0,1.0
2005-05-03,55.33,55.89,54.98,55.65,1907100,25.3062822312242,25.5624094325523,25.1462027303941,25.4526406319831,4169709.40400736,0.0,1.0
2005-05-04,55.9,56.25,55.33,55.69,1641700,25.566983132576,25.7270626334061,25.3062822312242,25.470935432078,3589435.23074768,0.0,1.0
2005-05-05,55.48,56.0,55.15,56.0,1434800,25.3748877315799,25.6127201328132,25.2239556307973,25.6127201328132,3137066.25392993,0.0,1.0
2005-05-06,55.91,56.13,55.6,55.8,1555300,25.5715568325997,25.6721782331215,25.4297721318645,25.5212461323389,3400529.0944642,0.0,1.0
2005-05-09,56.25,56.43,55.53,55.85,1460700,25.7270626334061,25.809389233833,25.3977562316985,25.5441146324575,3193694.36654269,0.0,1.0
2005-05-10,56.35,56.82,55.35,55.65,1316800,25.7727996336433,25.987763534758,25.3154296312716,25.4526406319831,2879069.44743165,0.0,1.0
2005-05-11,57.05,57.16,55.99,56.27,1422000,26.0929586353034,26.1432693355643,25.6081464327895,25.7362100334535,3109080.15966571,0.0,1.0
2005-05-12,58.0,58.77,57.08,57.15,2374500,26.5274601375565,26.8796350393827,26.1066797353746,26.1386956355406,5191639.12737429,0.0,1.0
2005-05-13,57.53,58.21,56.95,58.0,1606200,26.3124962364418,26.6235078380546,26.0472216350663,26.5274601375565,3511817.54743676,0.0,1.0
2005-05-16,58.32,58.47,57.4,57.46,1496000,26.6738185383155,26.7424240386712,26.2530381361335,26.2804803362758,3270874.76713073,0.0,1.0
2005-05-17,59.22,59.36,57.76,58.0,1608100,27.08545154045,27.149483340782,26.4176913369873,26.5274601375565,3515971.73330409,0.0,1.0
2005-05-18,59.16,59.66,58.77,59.21,2011800,27.0580093403077,27.2866943414935,26.8796350393827,27.0808778404262,4398626.90943422,0.0,1.0
2005-05-19,59.16,59.16,58.8,59.0,2015500,27.0580093403077,27.0580093403077,26.8933561394539,26.9848301399282,4406716.63980747,0.0,1.0
2005-05-20,58.91,59.39,58.52,59.24,1263200,26.9436668397147,27.1632044408531,26.7652925387898,27.0945989404974,2761877.67770023,0.0,1.0
2005-05-23,58.72,58.99,58.4,58.75,1202300,26.8567665392641,26.9802564399045,26.7104081385052,26.8704876393353,2628725.08858375,0.0,1.0
2005-05-24,58.6,58.8,58.25,58.53,788000,26.8018821389795,26.8933561394539,26.6418026381494,26.7698662388135,1722893.92814106,0.0,1.0
2005-05-25,58.09,58.58,57.93,58.32,778000,26.56862343777,26.7927347389321,26.4954442373905,26.6738185383155,1701029.79199713,0.0,1.0
2005-05-26,58.13,58.35,57.93,58.09,1292300,26.5869182378648,26.6875396383866,26.4954442373905,26.56862343777,2825502.31387905,0.0,1.0
2005-05-27,57.8,58.4,57.58,58.24,1287600,26.4359861370822,26.7104081385052,26.3353647365604,26.6372289381257,2815226.1698914,0.0,1.0
2005-05-31,57.93,58.35,57.67,57.95,1691400,26.4954442373905,26.6875396383866,26.3765280367739,26.5045916374379,3698099.98738297,0.0,1.0
2005-06-01,58.03,58.71,57.8,57.85,1075100,26.5411812376277,26.8521928392404,26.4359861370822,26.4588546372008,2350613.27683305,0.0,1.0
2005-06-02,57.88,57.94,57.34,57.67,629300,26.4725757372719,26.5000179374142,26.2255959359912,26.3765280367739,1375910.08753701,0.0,1.0
2005-06-03,57.48,57.8,57.19,57.8,726100,26.2896277363233,26.4359861370822,26.1569904356355,26.4359861370822,1587554.92541017,0.0,1.0
2005-06-06,58.33,58.63,57.34,57.34,1028800,26.6783922383392,26.8156032390507,26.2255959359912,26.2255959359912,2249382.32648669,0.0,1.0
2005-06-07,58.4,59.44,58.35,58.53,1118400,26.7104081385052,27.1860729409717,26.6875396383866,26.7698662388135,2445284.98633624,0.0,1.0
2005-06-08,57.84,58.8,57.68,58.7,782900,26.4542809371771,26.8933561394539,26.3811017367976,26.8476191392167,1711743.21870765,0.0,1.0
2005-06-09,57.77,58.13,57.51,57.51,1269300,26.422265037011,26.5869182378648,26.3033488363944,26.3033488363944,2775214.80074803,0.0,1.0
2005-06-10,57.03,57.6,56.61,57.53,1134900,26.083811235256,26.3445121366079,25.8917158342599,26.3124962364418,2481360.81097371,0.0,1.0
2005-06-13,58.0,58.14,56.87,56.9,1428000,26.5274601375565,26.5914919378886,26.0106320348765,26.0243531349477,3122198.64135207,0.0,1.0
2005-06-14,58.45,58.57,57.9,57.98,1320700,26.7332766386238,26.7881610389084,26.4817231373194,26.5183127375091,2887596.46052778,0.0,1.0
2005-06-15,58.0,58.5,57.57,58.5,1363100,26.5274601375565,26.7561451387424,26.3307910365367,26.7561451387424,2980300.39777801,0.0,1.0
2005-06-16,58.8,58.82,58.0,58.1,1275000,26.8933561394539,26.9025035395013,26.5274601375565,26.5731971377937,2787677.35835005,0.0,1.0
2005-06-17,59.53,59.95,59.03,59.3,2931900,27.2272362411852,27.4193316421813,26.9985512399993,27.1220411406397,6410346.07603649,0.0,1.0
2005-06-20,60.1,60.34,59.3,59.3,3115800,27.487937142537,27.5977059431062,27.1220411406397,27.1220411406397,6812427.53972323,0.0,1.0
2005-06-21,60.3,60.78,59.916,60.1,1506600,27.5794111430114,27.7989487441498,27.4037810621006,27.487937142537,3294050.75144328,0.0,1.0
2005-06-22,60.5,60.97,60.34,60.5,1706200,27.6708851434857,27.8858490446004,27.5977059431062,27.6708851434857,3730458.90887597,0.0,1.0
2005-06-23,60.8,61.1,60.48,60.6,2348300,27.8080961441972,27.9453071449087,27.6617377434383,27.7166221437229,5134355.0906772,0.0,1.0
2005-06-24,60.51,60.95,60.27,60.53,2149500,27.6754588435094,27.8767016445529,27.5656900429402,27.6846062435568,4699696.06413604,0.0,1.0
2005-06-27,56.43,57.89,55.15,57.01,9798200,25.809389233833,26.4771494372956,25.2239556307973,26.0746638352086,21422917.8765377,0.0,1.0
2005-06-28,57.02,57.34,56.5,56.5,4670500,26.0792375352323,26.2255959359912,25.841405133999,25.841405133999,10211644.7860188,0.0,1.0
2005-06-29,57.41,57.65,56.81,57.1,3502200,26.2850540362995,26.394937557789,26.0103452325758,26.1431211543756,7649263.40734684,0.06,1.0
2005-06-30,57.58,58.03,57.32,57.32,2003800,26.3628881973546,26.5689198001474,26.243847715741,26.243847715741,4376561.59432401,0.0,1.0
2005-07-01,58.17,58.26,57.45,57.52,2052200,26.6330185210163,26.6742248415748,26.3033679565478,26.3354173169822,4482273.53222464,0.0,1.0
2005-07-05,58.76,58.96,57.93,58.2,3566400,26.903148844678,26.9947184459192,26.5231349995268,26.6467539612025,7789484.61423153,0.0,1.0
2005-07-06,58.02,58.8,57.93,58.7,2124900,26.5643413200853,26.9214627649262,26.5231349995268,26.8756779643056,4641059.85217043,0.0,1.0
2005-07-07,57.81,58.0,57.01,57.5,2014600,26.468193238782,26.5551843599612,26.1019148338171,26.3262603568581,4400150.20856631,0.0,1.0
2005-07-08,58.4,58.7,57.16,57.85,2843600,26.7383235624437,26.8756779643056,26.170592034748,26.4865071590303,6210794.76475685,0.0,1.0
2005-07-11,58.32,58.45,57.78,58.0,1536600,26.7016957219472,26.761215962754,26.4544577985958,26.5551843599612,3356135.61525017,0.0,1.0
2005-07-12,58.13,58.35,57.74,58.17,1512900,26.614704600768,26.7154311621334,26.4361438783476,26.6330185210163,3304371.71177403,0.0,1.0
2005-07-13,58.1,58.22,57.68,57.93,820100,26.6009691605818,26.6559109213266,26.4086729979752,26.5231349995268,1791205.79075014,0.0,1.0
2005-07-14,58.22,58.75,58.17,58.33,1517800,26.6559109213266,26.8985703646159,26.6330185210163,26.7062742020093,3315073.95342099,0.0,1.0
2005-07-15,57.79,58.12,57.28,58.0,1440200,26.4590362786579,26.610126120706,26.2255337954927,26.5551843599612,3145585.39182825,0.0,1.0
2005-07-18,57.79,58.03,57.79,57.79,1792600,26.4590362786579,26.5689198001474,26.4590362786579,26.4590362786579,3915273.13803036,0.0,1.0
2005-07-19,58.0,58.04,57.76,57.95,3001800,26.5551843599612,26.5734982802095,26.4453008384717,26.5322919596509,6556324.28078742,0.0,1.0
2005-07-20,58.49,58.55,57.91,57.91,1595100,26.7795298830023,26.8070007633746,26.5139780394027,26.5139780394027,3483907.27572923,0.0,1.0
2005-07-21,58.0,58.62,57.75,58.43,1372500,26.5551843599612,26.8390501238091,26.4407223584097,26.7520590026299,2997719.72662427,0.0,1.0
2005-07-22,57.89,58.15,57.17,58.0,972000,26.5048210792785,26.6238615608922,26.17517051481,26.5551843599612,2122975.28180604,0.0,1.0
2005-07-25,57.28,58.06,57.07,57.9,1185900,26.2255337954927,26.5826552403336,26.1293857141894,26.5093995593406,2590160.89166027,0.0,1.0
2005-07-26,57.54,57.65,57.2,57.3,1085700,26.3445742771064,26.394937557789,26.1889059549962,26.2346907556169,2371310.97063458,0.0,1.0
2005-07-27,58.5,58.51,57.76,58.15,2444600,26.7841083630643,26.7886868431264,26.4453008384717,26.6238615608922,5339326.51636116,0.0,1.0
2005-07-28,59.02,59.26,58.47,58.47,2670900,27.0221893262916,27.1320728477811,26.7703729228781,26.7703729228781,5833595.34997505,0.0,1.0
2005-07-29,59.58,59.86,58.71,58.82,2709600,27.2785842097671,27.4067816515048,26.8802564443676,26.9306197250503,5918121.21767658,0.0,1.0
2005-08-01,59.83,60.37,59.4,59.54,2185900,27.3930462113186,27.64028413467,27.1961715686499,27.2602702895188,4774291.84002039,0.0,1.0
2005-08-02,59.95,60.15,59.7,59.98,1183700,27.4479879720634,27.5395575733046,27.3335259705118,27.4617234122495,2585355.80357387,0.0,1.0
2005-08-03,59.46,59.71,59.32,59.68,1521600,27.2236424490223,27.3381044505739,27.1595437281534,27.3243690103877,3323373.65102476,0.0,1.0
2005-08-04,58.99,59.65,58.94,59.35,1068800,27.0084538861054,27.3106335702015,26.9855614857951,27.1732791683396,2334399.1576073,0.0,1.0
2005-08-05,59.22,59.61,58.14,58.4,1442600,27.1137589275328,27.2923196499532,26.6192830808301,26.7383235624437,3150827.30610432,0.0,1.0
2005-08-08,59.31,59.9,59.05,59.75,1662000,27.1549652480914,27.4250955717531,27.0359247664778,27.3564183708221,3630025.63617452,0.0,1.0
2005-08-09,59.19,59.8,58.93,59.46,2053600,27.1000234873466,27.3793107711324,26.980983005733,27.2236424490223,4485331.31555235,0.0,1.0
2005-08-10,59.06,59.78,58.78,59.21,2353100,27.0405032465398,27.3701538110083,26.9123058048021,27.1091804474708,5139478.53458621,0.0,1.0
2005-08-11,59.66,59.7,59.18,59.18,1005800,27.3152120502636,27.3335259705118,27.0954450072846,27.0954450072846,2196798.90786061,0.0,1.0
2005-08-12,59.27,59.62,58.46,59.4,800200,27.1366513278431,27.2968981300153,26.7657944428161,27.1961715686499,1747741.58487777,0.0,1.0
2005-08-15,59.33,59.43,58.78,59.27,1849000,27.1641222082155,27.2099070088361,26.9123058048021,27.1366513278431,4038458.12351787,0.0,1.0
2005-08-16,58.75,59.6,58.67,59.37,1234800,26.8985703646159,27.2877411698912,26.8619425241194,27.1824361284637,2696964.89503508,0.0,1.0
2005-08-17,59.47,59.73,58.6,58.75,1463900,27.2282209290844,27.347261410698,26.829893163685,26.8985703646159,3197349.29530438,0.0,1.0
2005-08-18,59.52,59.95,59.21,59.4,1025900,27.2511133293947,27.4479879720634,27.1091804474708,27.1961715686499,2240699.93992265,0.0,1.0
2005-08-19,58.83,59.85,58.77,59.82,1176800,26.9351982051124,27.4022031714427,26.90772732474,27.3884677312566,2570285.30003019,0.0,1.0
2005-08-22,59.38,59.64,58.78,58.83,1224100,27.1870146085258,27.3060550901394,26.9123058048021,26.9351982051124,2673594.69388763,0.0,1.0
2005-08-23,58.71,59.64,58.22,59.38,1351400,26.8802564443676,27.3060550901394,26.6559109213266,27.1870146085258,2951634.56361387,0.0,1.0
2005-08-24,58.16,58.82,57.95,58.6,1151600,26.6284400409542,26.9306197250503,26.5322919596509,26.829893163685,2515245.20013152,0.0,1.0
2005-08-25,58.18,58.35,57.95,58.05,930100,26.6375970010783,26.7154311621334,26.5322919596509,26.5780767602715,2031460.19506975,0.0,1.0
2005-08-26,57.89,58.27,57.6,57.99,781700,26.5048210792785,26.6788033216369,26.3720451574787,26.5506058798992,1707335.16233311,0.0,1.0
2005-08-29,58.1,58.23,57.47,57.51,1040400,26.6009691605818,26.6604894013886,26.3125249166719,26.3308388369202,2272369.83867388,0.0,1.0
2005-08-30,58.11,58.36,57.86,58.0,1288900,26.6055476406439,26.7200096421955,26.4910856390923,26.5551843599612,2815126.37934136,0.0,1.0
2005-08-31,59.61,59.85,58.0,58.11,2435500,27.2923196499532,27.4022031714427,26.5551843599612,26.6055476406439,5319450.92473109,0.0,1.0
2005-09-01,59.32,59.91,59.13,59.51,1496600,27.1595437281534,27.4296740518151,27.0725526069743,27.2465348493326,3268770.37731576,0.0,1.0
2005-09-02,58.88,59.4,58.78,59.2,1072300,26.9580906054227,27.1961715686499,26.9123058048021,27.1046019674087,2342043.61592656,0.0,1.0
2005-09-06,60.0,60.0,59.06,59.06,1376200,27.4708803723737,27.4708803723737,27.0405032465398,27.0405032465398,3005801.0111332,0.0,1.0
2005-09-07,59.7,60.13,59.45,60.0,2365300,27.3335259705118,27.5304006131805,27.2190639689602,27.4708803723737,5166124.9321562,0.0,1.0
2005-09-08,58.9,59.26,58.6,58.6,2211300,26.9672475655468,27.1320728477811,26.829893163685,26.829893163685,4829768.76610874,0.0,1.0
2005-09-09,59.82,60.5,59.67,60.5,2222700,27.3884677312566,27.6998043754768,27.3197905303256,27.6998043754768,4854667.85892004,0.0,1.0
2005-09-12,60.6,60.62,59.6,59.6,3954600,27.7455891760974,27.7547461362215,27.2877411698912,27.2877411698912,8637364.24838495,0.0,1.0
2005-09-13,59.9,60.45,59.73,60.3,1685400,27.4250955717531,27.6769119751665,27.347261410698,27.6082347742355,3681134.30036614,0.0,1.0
2005-09-14,60.6,60.94,60.29,60.3,4225500,27.7455891760974,27.9012574982075,27.6036562941735,27.6082347742355,9229045.3222957,0.0,1.0
2005-09-15,62.38,62.38,60.7,60.85,4261800,28.5605586271445,28.5605586271445,27.791373976718,27.860051177649,9308329.27572117,0.0,1.0
2005-09-16,63.37,63.52,62.28,62.45,5304200,29.0138281532887,29.0825053542196,28.5147738265239,28.5926079875789,11585067.3762917,0.0,1.0
2005-09-19,62.91,63.15,62.52,63.15,1494900,28.8032180704338,28.9131015919233,28.6246573480134,28.9131015919233,3265057.35470355,0.0,1.0
2005-09-20,62.4,63.34,62.04,62.91,1801700,28.5697155872686,29.0000927131025,28.4048903050344,28.8032180704338,3935148.72966044,0.0,1.0
2005-09-21,61.62,62.51,61.5,62.05,1899400,28.2125941424278,28.6200788679513,28.157652381683,28.4094687850964,4148538.32331521,0.0,1.0
2005-09-22,61.32,62.1,61.2528,61.68,2185100,28.0752397405659,28.4323611854068,28.0444723545488,28.2400650228001,4772544.5352617,0.0,1.0
2005-09-23,61.95,62.2,61.0,61.35,1918200,28.3636839844758,28.4781459860274,27.9287283785799,28.0889751807521,4189599.98514439,0.0,1.0
2005-09-26,61.26,62.58,61.01,62.45,1256000,28.0477688601935,28.6521282283857,27.933306858642,28.5926079875789,2743268.47114032,0.0,1.0
2005-09-27,62.2,62.25,60.99,61.48,1543200,28.4781459860274,28.5010383863377,27.9241498985178,28.1484954215589,3370550.87950934,0.0,1.0
2005-09-28,63.09,63.24,62.0,62.65,2301400,28.9131015919233,28.9818441064072,28.4135726533404,28.7114568827706,5021783.13656116,0.06,1.0
2005-09-29,63.16,63.34,62.37,62.88,1384000,28.9451814320158,29.0276724493964,28.5831375224006,28.8168620716459,3019965.17815271,0.0,1.0
2005-09-30,63.44,63.78,62.73,62.9,1459100,29.0735007923857,29.2293171585492,28.748119557162,28.8260277402437,3183837.56607126,0.0,1.0
2005-10-03,62.94,63.43,62.72,63.25,2057500,28.8443590774394,29.0689179580868,28.743536722863,28.9864269407061,4489579.73558468,0.0,1.0
2005-10-04,63.62,64.5,63.0,63.0,1828100,29.1559918097664,29.5592812280718,28.871856083233,28.871856083233,3989016.14319434,0.0,1.0
2005-10-05,62.65,64.05,62.52,63.53,1904300,28.7114568827706,29.3530536846202,28.6518800368845,29.114746301076,4155288.7924539,0.0,1.0
2005-10-06,63.06,63.61,62.52,62.9,1827800,28.8993530890265,29.1514089754674,28.6518800368845,28.8260277402437,3988361.52646497,0.0,1.0
2005-10-07,63.55,63.73,63.07,63.52,1551800,29.1239119696739,29.2064029870545,28.9039359233254,29.1101634667771,3386114.13544608,0.0,1.0
2005-10-10,62.49,63.45,62.04,63.35,1567200,28.6381315339877,29.0780836266846,28.4319039905361,29.0322552836954,3419717.79422033,0.0,1.0
2005-10-11,62.46,62.76,62.0,62.26,1186900,28.624383031091,28.7618680600587,28.4135726533404,28.5327263451124,2589881.98695769,0.0,1.0
2005-10-12,62.25,62.88,61.95,62.23,1625800,28.5281435108135,28.8168620716459,28.3906584818457,28.5189778422157,3547586.26202361,0.0,1.0
2005-10-13,62.92,63.12,62.19,62.26,1556000,28.8351934088416,28.9268500948201,28.50064650502,28.5327263451124,3395278.76965723,0.0,1.0
2005-10-14,63.48,63.65,62.55,63.54,1950100,29.0918321295814,29.1697403126631,28.6656285397813,29.119329135375,4255226.94647081,0.0,1.0
2005-10-17,63.25,63.65,62.9,63.5,845000,28.9864269407061,29.1697403126631,28.8260277402437,29.1009977981793,1843837.12105422,0.0,1.0
2005-10-18,62.92,63.52,62.87,63.4,1637500,28.8351934088416,29.1101634667771,28.8122792373469,29.05516945519,3573116.31446897,0.0,1.0
2005-10-19,63.94,63.95,62.68,62.68,1420700,29.302642507332,29.3072253416309,28.7252053856673,28.7252053856673,3100046.6247121,0.0,1.0
2005-10-20,64.17,64.79,63.72,64.01,2020500,29.4080476962073,29.6921834227407,29.2018201527556,29.3347223474245,4408843.67229591,0.0,1.0
2005-10-21,64.06,64.66,63.73,64.11,1551800,29.3576365189191,29.6326065768547,29.2064029870545,29.3805506904137,3386114.13544608,0.0,1.0
2005-10-24,64.97,64.99,64.27,64.27,1451400,29.7746744401214,29.7838401087192,29.4538760391965,29.4538760391965,3167035.73668413,0.0,1.0
2005-10-25,64.38,65.0,63.99,64.98,2079100,29.5042872164847,29.7884229430181,29.3255566788266,29.7792572744203,4536712.14009921,0.0,1.0
2005-10-26,63.8,64.85,63.16,64.6,2215700,29.238482827147,29.7196804285342,28.9451814320158,29.6051095710611,4834780.95753827,0.0,1.0
2005-10-27,62.1,63.58,62.04,63.0,1949000,28.4594009963296,29.1376604725707,28.4319039905361,28.871856083233,4252826.6851298,0.0,1.0
2005-10-28,62.65,62.73,62.0,62.1,2261300,28.7114568827706,28.748119557162,28.4135726533404,28.4594009963296,4934282.70040225,0.0,1.0
2005-10-31,62.51,63.28,62.46,62.75,2080900,28.6472972025856,29.0001754436029,28.624383031091,28.7572852257598,4540639.84047541,0.0,1.0
2005-11-01,62.07,62.39,61.8424,62.22,2738000,28.4456524934329,28.5923031909985,28.3413471847893,28.5143950079167,5974468.68336857,0.0,1.0
2005-11-02,61.79,62.0,61.46,61.9,2136400,28.3173331330629,28.4135726533404,28.1660996011984,28.3677443103511,4661743.93540857,0.0,1.0
2005-11-03,61.7,62.0,61.34,61.76,1945900,28.2760876243726,28.4135726533404,28.1111055896113,28.3035846301661,4246062.31225965,0.0,1.0
2005-11-04,61.51,61.75,61.17,61.6,1115500,28.189013772693,28.2990017958672,28.0331974065295,28.2302592813833,2434083.20536803,0.0,1.0
2005-11-07,61.2,61.58,61.04,61.35,1384600,28.0469459094263,28.2210936127855,27.9736205606435,28.1156884239102,3021274.41161145,0.0,1.0
2005-11-08,61.26,61.4,61.1,61.2,1969100,28.0744429152199,28.1386025954048,28.001117566437,28.0469459094263,4296686.00599746,0.0,1.0
2005-11-09,60.92,61.25,60.71,61.15,1830100,27.9186265490564,28.0698600809209,27.8223870287789,28.0240317379317,3993380.25472346,0.0,1.0
2005-11-10,61.16,61.29,61.04,61.1,2037200,28.0286145722306,28.0881914181166,27.9736205606435,28.001117566437,4445284.00356409,0.0,1.0
2005-11-11,61.22,61.57,61.1,61.26,1189000,28.0561115780242,28.2165107784866,28.001117566437,28.0744429152199,2594464.30406327,0.0,1.0
2005-11-14,61.0,61.08,60.7,60.84,1726800,27.9552892234478,27.9919518978392,27.81780419448,27.881963874665,3767973.89424429,0.0,1.0
2005-11-15,60.98,61.16,60.74,60.9,2205900,27.9461235548499,28.0286145722306,27.8361355316757,27.9094608804585,4813396.81104557,0.0,1.0
2005-11-16,60.49,60.79,60.15,60.73,1493500,27.7215646742026,27.8590497031703,27.5657483080391,27.8315526973768,3258900.28437216,0.0,1.0
2005-11-17,61.18,61.27,60.7,60.7,2713700,28.0377802408285,28.0790257495188,27.81780419448,27.81780419448,5921444.72828973,0.0,1.0
2005-11-18,61.14,61.6,60.83,61.6,1829000,28.0194489036327,28.2302592813833,27.877381040366,28.2302592813833,3990979.99338245,0.0,1.0
2005-11-21,61.3,61.3,60.67,61.08,2398000,28.0927742524156,28.0927742524156,27.8040556915832,27.9919518978392,5232569.72341776,0.0,1.0
2005-11-22,61.1,61.58,60.96,61.2,2812200,28.001117566437,28.2210936127855,27.9369578862521,28.0469459094263,6136377.22109903,0.0,1.0
2005-11-23,62.32,62.95,61.95,61.98,3418700,28.560223350906,28.8489419117383,28.3906584818457,28.4044069847425,7459794.0423054,0.0,1.0
2005-11-25,63.52,63.54,62.51,62.57,1341600,29.1101634667771,29.119329135375,28.6472972025856,28.6747942083791,2927446.01373531,0.0,1.0
2005-11-28,63.07,63.89,62.85,63.67,2558400,28.9039359233254,29.2797283358374,28.8031135687491,29.178905981261,5582571.4680534,0.0,1.0
2005-11-29,64.05,64.2,63.13,63.3,2305300,29.3530536846202,29.4217961991041,28.931432929119,29.0093411122007,5030293.15404294,0.0,1.0
2005-11-30,63.95,64.49,63.75,63.75,2985000,29.3072253416309,29.5546983937729,29.2155686556524,29.2155686556524,6513436.4572152,0.0,1.0
2005-12-01,64.15,64.51,63.17,64.02,2739700,29.3988820276094,29.5638640623708,28.9497642663147,29.3393051817234,5978178.17816834,0.0,1.0
2005-12-02,64.55,64.69,64.1,64.25,1396100,29.5821953995665,29.6463550797514,29.3759678561148,29.4447103705987,3046368.0529039,0.0,1.0
2005-12-05,64.9,65.16,64.16,64.72,2623800,29.7425946000289,29.8617482918009,29.4034648619084,29.6601035826482,5725277.91505569,0.0,1.0
2005-12-06,65.69,66.23,65.07,65.25,2785200,30.104638509644,30.352111561786,29.8205027831106,29.9029938004913,6077461.71545587,0.0,1.0
2005-12-07,66.27,66.52,65.33,65.53,2730200,30.3704428989817,30.4850137564549,29.9396564748827,30.0313131608612,5957448.64840501,0.0,1.0
2005-12-08,66.94,67.61,66.26,66.45,2073000,30.6774927970097,30.9845426950378,30.3658600646828,30.4529339163624,4523401.59993539,0.0,1.0
2005-12-09,67.05,67.18,66.35,66.9,1719100,30.7279039742979,30.787480820184,30.4071055733731,30.6591614598141,3751172.06485717,0.0,1.0
2005-12-12,67.0,67.05,66.42,66.9,2039800,30.7049898028033,30.7279039742979,30.4391854134656,30.6591614598141,4450957.34855195,0.0,1.0
2005-12-13,66.89,67.0,66.65,66.97,2106800,30.6545786255151,30.7049898028033,30.5445906023409,30.6912412999065,4597155.08477755,0.0,1.0
2005-12-14,67.67,67.86,67.0,67.07,1456300,31.0120397008313,31.0991135525109,30.7049898028033,30.7370696428958,3177727.80993049,0.0,1.0
2005-12-15,67.13,67.7,66.62,67.54,1533600,30.7645666486893,31.0257882037281,30.5308420994441,30.9524628549453,3346400.72053107,0.0,1.0
2005-12-16,68.84,69.1,67.47,67.55,4488700,31.5482313138057,31.6673850055777,30.9203830148528,30.9570456892442,9794593.71038588,0.0,1.0
2005-12-19,68.0,69.08,67.71,68.94,2030500,31.1632732326959,31.6582193369799,31.030371038027,31.5940596567949,4430664.22994153,0.0,1.0
2005-12-20,68.25,69.02,67.75,67.75,2180000,31.277844090169,31.6307223311863,31.0487023752227,31.0487023752227,4756881.56674343,0.0,1.0
2005-12-21,68.12,68.81,67.98,68.7,1770200,31.218267244283,31.5344828109089,31.154107564098,31.4840716336207,3862675.11442625,0.0,1.0
2005-12-22,68.58,68.76,67.86,67.86,1256600,31.4290776220336,31.5115686394143,31.0991135525109,31.0991135525109,2741971.27374761,0.0,1.0
2005-12-23,69.24,69.64,68.84,68.9,1023000,31.7315446857627,31.9148580577197,31.5482313138057,31.5757283195992,2232243.04714611,0.0,1.0
2005-12-27,68.48,69.11,68.29,69.09,1530900,31.3832492790443,31.6719678398767,31.2961754273647,31.6628021712788,3340509.16996675,0.0,1.0
2005-12-28,69.18,69.44,68.0,68.15,947000,31.7315446857627,31.850801719852,31.1903012233574,31.2591033584089,2064616.16189125,0.06,1.0
2005-12-29,69.02,69.63,69.02,69.25,990200,31.6581557417077,31.9379510909173,31.6581557417077,31.7636523487867,2158799.28564384,0.0,1.0
2005-12-30,68.75,69.02,68.71,68.91,882600,31.534311898615,31.6581557417077,31.5159646626013,31.60770084267,1924213.54222304,0.0,1.0
2006-01-03,69.93,70.01,68.76,69.79,1860300,32.0755553610203,32.1122498330478,31.5388987076184,32.0113400349722,4055760.76659587,0.0,1.0
2006-01-04,70.02,70.42,69.46,69.72,1692100,32.1168366420512,32.3003090021886,31.8599753378589,31.9792323719482,3689057.03013325,0.0,1.0
2006-01-05,69.65,70.34,69.59,70.0,1994500,31.9471247089241,32.2636145301611,31.9196038549035,32.1076630240444,4348338.89640137,0.0,1.0
2006-01-06,69.29,70.23,69.24,70.03,1374200,31.7819995848005,32.2131596311234,31.7590655397833,32.1214234510547,2995982.60788907,0.0,1.0
2006-01-09,71.44,71.61,68.97,69.04,2271200,32.768163520539,32.8461392735974,31.6352216966906,31.6673293597146,4951590.5246963,0.0,1.0
2006-01-10,70.46,71.19,70.33,71.05,1941000,32.3186562382024,32.6534932954531,32.2590277211577,32.589277969405,4231700.07416147,0.0,1.0
2006-01-11,70.18,70.9,69.91,70.7,1937300,32.1902255861062,32.5204758343535,32.0663817430134,32.4287396542848,4223633.46402525,0.0,1.0
2006-01-12,70.06,70.29,69.814,70.1,824200,32.135183878065,32.240680485144,32.0223483765805,32.1535311140787,1796891.9119649,0.0,1.0
2006-01-13,69.67,69.86,69.14,69.8,1406000,31.956298326931,32.0434476979963,31.713197449749,32.0159268439757,3065311.85176251,0.0,1.0
2006-01-17,68.5,69.64,68.4,69.0,1643000,31.4196416735291,31.9425378999207,31.3737735834948,31.6489821237009,3582010.93346074,0.0,1.0
2006-01-18,68.63,69.4,68.4,68.46,1824300,31.4792701905738,31.8324544838383,31.3737735834948,31.4012944375154,3977274.83013537,0.0,1.0
2006-01-19,68.53,69.4,68.02,69.12,1654400,31.4334021005394,31.8324544838383,31.1994748413642,31.7040238317421,3606864.8133399,0.0,1.0
2006-01-20,67.91,68.48,67.75,68.32,1933500,31.1490199423265,31.4104680555223,31.0756309982715,31.3370791114673,4215348.83739886,0.0,1.0
2006-01-23,69.45,69.65,68.36,68.4,2653400,31.8553885288554,31.9471247089241,31.355426347481,31.3737735834948,5784849.55011853,0.0,1.0
2006-01-24,69.71,70.0,69.22,69.23,1266400,31.9746455629447,32.1076630240444,31.7498919217764,31.7544787307799,2760960.83148794,0.0,1.0
2006-01-25,70.6,70.71,69.78,69.96,2138600,32.3828715642505,32.4333264632882,32.0067532259688,32.0893157880306,4662500.65873349,0.0,1.0
2006-01-26,71.33,72.2,70.6,70.78,2865900,32.7177086215012,33.1167610048,32.3828715642505,32.4654341263123,6248134.59172558,0.0,1.0
2006-01-27,73.45,75.5,71.69,71.75,2895800,33.6901121302294,34.6304079759336,32.8828337456249,32.9103545996455,6313321.52228582,0.0,1.0
2006-01-30,72.52,73.2,72.3,73.14,1576000,33.26353889291,33.5754419051435,33.1626290948344,33.5479210511229,3435939.88504815,0.0,1.0
2006-01-31,72.04,72.47,71.6105,72.4,1692200,33.0433720607451,33.2406048478928,32.8463686140476,33.2084971848687,3689275.04662341,0.0,1.0
2006-02-01,72.06,72.68,71.62,71.95,1454300,33.052545678752,33.3369278369649,32.8507260826008,33.0020907797142,3170613.81651366,0.0,1.0
2006-02-02,71.17,72.0,71.05,72.0,1155500,32.6443196774462,33.0250248247313,32.589277969405,33.0250248247313,2519180.54389159,0.0,1.0
2006-02-03,71.35,71.87,70.84,70.93,1353700,32.7268822395081,32.9653963076867,32.4929549803329,32.5342362613638,2951289.22740462,0.0,1.0
2006-02-06,69.77,70.95,69.46,70.9,1233300,32.0021664169654,32.5434098793707,31.8599753378589,32.5204758343535,2688797.37324231,0.0,1.0
2006-02-07,70.03,70.29,69.36,69.53,1755400,32.1214234510547,32.240680485144,31.8141072478245,31.8920830008829,3827061.4684096,0.0,1.0
2006-02-08,69.94,70.02,69.37,70.02,1421000,32.0801421700237,32.1168366420512,31.818694056828,32.1168366420512,3098014.32528772,0.0,1.0
2006-02-09,69.25,69.88,69.15,69.77,1642000,31.7636523487867,32.0526213160031,31.7177842587524,32.0021664169654,3579830.76855906,0.0,1.0
2006-02-10,69.76,69.96,68.84,68.9,1530400,31.9975796079619,32.0893157880306,31.5755931796459,31.6031140336665,3336524.36553154,0.0,1.0
2006-02-13,70.24,70.32,69.42,69.46,798200,32.2177464401268,32.2544409121543,31.8416281018451,31.8599753378589,1740207.62452122,0.0,1.0
2006-02-14,71.13,71.26,69.84,70.42,1420500,32.6259724414325,32.6856009584772,32.0342740799894,32.3003090021886,3096924.24283687,0.0,1.0
2006-02-15,71.93,72.1,70.7764,71.15,1146600,32.9929171617073,33.0708929147657,32.463782875071,32.6351460594394,2499777.07626664,0.0,1.0
2006-02-16,71.88,71.88,70.81,71.4,1064500,32.9699831166901,32.9699831166901,32.4791945533226,32.7498162845253,2320785.53783868,0.0,1.0
2006-02-17,71.75,71.84,70.96,71.5,1447400,32.9103545996455,32.9516358806764,32.5479966883741,32.7956843745596,3155570.67869207,0.0,1.0
2006-02-21,71.82,72.28,71.49,71.56,1192000,32.9424622626695,33.1534554768275,32.7910975655562,32.8232052285802,2598756.56280292,0.0,1.0
2006-02-22,72.25,72.49,72.09,72.15,1213200,33.1396950498172,33.2497784658997,33.0663061057623,33.0938269597829,2644976.05871855,0.0,1.0
2006-02-23,72.0,72.31,71.91,72.25,946900,33.0250248247313,33.1672159038378,32.9837435437004,33.1396950498172,2064398.14540108,0.0,1.0
2006-02-24,72.39,72.53,71.92,72.05,747700,33.2039103758653,33.2681257019134,32.9883303527039,33.0479588697485,1630109.29698636,0.0,1.0
2006-02-27,73.22,73.64,72.0352,72.3,1501700,33.5846155231504,33.7772615012947,33.0411703924234,33.1626290948344,3273953.63285331,0.0,1.0
2006-02-28,72.6,72.88,72.29,72.88,1344200,33.3002333649374,33.4286640170336,33.158042285831,33.4286640170336,2930577.66083867,0.0,1.0
2006-03-01,73.0,73.17,72.56,72.58,1168100,33.4837057250748,33.5616814781332,33.2818861289237,33.2910597469306,2546650.62165277,0.0,1.0
2006-03-02,72.61,72.89,72.25,72.6,1258000,33.3048201739409,33.4332508260371,33.1396950498172,33.3002333649374,2742647.44631382,0.0,1.0
2006-03-03,72.1,72.52,71.87,72.21,1241000,33.0708929147657,33.26353889291,32.9653963076867,33.1213478138035,2705584.64298526,0.0,1.0
2006-03-06,71.55,72.0,71.25,71.92,1417600,32.8186184195768,33.0250248247313,32.6810141494737,32.9883303527039,3090601.764622,0.0,1.0
2006-03-07,71.79,72.26,71.2,71.35,1760400,32.9287018356592,33.1442818588207,32.6580801044566,32.7268822395081,3837962.29291801,0.0,1.0
2006-03-08,71.72,71.9,71.19,71.54,1479100,32.8965941726352,32.979156734697,32.6534932954531,32.8140316105733,3224681.90607533,0.0,1.0
2006-03-09,72.03,72.4,71.69,71.94,1251300,33.0387852517417,33.2084971848687,32.8828337456249,32.9975039707107,2728040.34147256,0.0,1.0
2006-03-10,72.53,72.7,71.9,71.93,1498100,33.2681257019134,33.3461014549718,32.979156734697,32.9929171617073,3266105.03920726,0.0,1.0
2006-03-13,72.72,72.922,72.1,72.69,1097800,33.3552750729787,33.447928614848,33.0708929147657,33.3415146459684,2393385.02906463,0.0,1.0
2006-03-14,73.44,73.5,72.35,72.49,1226700,33.685525321226,33.7130461752466,33.1855631398516,33.2497784658997,2674408.28489123,0.0,1.0
2006-03-15,74.67,74.95,73.5,73.5,2054000,34.2497028286485,34.3781334807446,33.7130461752466,33.7130461752466,4478058.70805134,0.0,1.0
2006-03-16,75.26,75.44,74.21,74.59,1978000,34.5203245598511,34.6028871219129,34.0387096144905,34.213008356621,4312366.17552364,0.0,1.0
2006-03-17,74.95,75.25,74.74,75.2,2162800,34.3781334807446,34.5157377508477,34.2818104916725,34.4928037058305,4715260.64935417,0.0,1.0
2006-03-20,75.02,75.74,74.76,75.2,1262100,34.4102411437687,34.740491392016,34.2909841096794,34.4928037058305,2751586.12241071,0.0,1.0
2006-03-21,74.3,75.17,74.29,75.02,1070200,34.0799908955214,34.4790432788202,34.0754040865179,34.4102411437687,2333212.47777826,0.0,1.0
2006-03-22,74.61,74.75,74.11,74.4,1039200,34.2221819746279,34.2863973006759,33.9928415244561,34.1258589855557,2265627.36582617,0.0,1.0
2006-03-23,74.42,74.51,73.67,74.45,1190400,34.1350326035626,34.1763138845935,33.791021928305,34.1487930305729,2595268.29896023,0.0,1.0
2006-03-24,74.49,74.78,73.94,74.2,862100,34.1671402665866,34.3001577276862,33.9148657713977,34.034122805487,1879520.16173859,0.0,1.0
2006-03-27,74.82,75.0,74.05,74.39,1278900,34.3185049637,34.4010675257618,33.9653206704355,34.1212721765523,2788212.89275894,0.0,1.0
2006-03-28,75.28,75.72,74.58,74.82,1584800,34.529498177858,34.7313177740091,34.2084215476175,34.3185049637,3455125.33618294,0.0,1.0
2006-03-29,75.16,75.67,74.73,75.21,1825000,34.5019773238374,34.7360913264339,34.304587086354,34.5249296770331,3975627.21442146,0.06,1.0
2006-03-30,74.81,75.62,74.5,74.91,1265200,34.3413108514672,34.7131389732382,34.1990062616536,34.3872155578587,2756144.41188276,0.0,1.0
2006-03-31,74.52,75.08,74.27,74.71,1066300,34.2081872029319,34.4652535587242,34.0934254369532,34.2954061450757,2322855.50615759,0.0,1.0
2006-04-03,74.58,75.4,74.55,75.0,1265000,34.2357300267668,34.6121486191769,34.2219586148493,34.428529793611,2755708.72670857,0.0,1.0
2006-04-04,74.85,75.05,74.15,74.5,1068700,34.3596727340238,34.4514821468068,34.0383397892834,34.1990062616536,2328083.72824779,0.0,1.0
2006-04-05,74.91,75.19,74.33,74.72,1227900,34.3872155578587,34.5157487357548,34.1209682607881,34.2999966157149,2674889.12689759,0.0,1.0
2006-04-06,73.52,74.65,72.82,74.65,1513500,33.7491401390171,34.2678633212408,33.4278071942767,34.2678633212408,3297047.55563117,0.0,1.0
2006-04-07,71.62,73.77,71.4,73.44,1881600,32.8769507175789,33.8639019049958,32.7759603635177,33.7124163739039,4098926.1187153,0.0,1.0
2006-04-10,71.48,71.79,71.02,71.62,1020900,32.8126841286309,32.9549887184445,32.6015224792301,32.8769507175789,2223954.97161801,0.0,1.0
2006-04-11,70.08,71.81,69.76,71.56,2213700,32.1700182391501,32.9641696597228,32.0231231786974,32.8494078937441,4822381.35044646,0.0,1.0
2006-04-12,70.07,70.9,69.68,70.52,1680700,32.165427768511,32.5464368315603,31.9863994135842,32.3719989472726,3661280.3612483,0.0,1.0
2006-04-13,70.0,70.53,69.73,69.87,807800,32.1332944740369,32.3765894179118,32.00935176678,32.073618355728,1759732.41852584,0.0,1.0
2006-04-17,69.85,69.99,69.12,69.75,1863500,32.0644374144497,32.1287040033978,31.7293330577919,32.0185327080582,4059496.61045172,0.0,1.0
2006-04-18,70.42,70.48,69.32,69.9,1839400,32.3260942408812,32.3536370647161,31.8211424705749,32.0873897676455,4006996.54696265,0.0,1.0
2006-04-19,68.8,70.69,68.55,69.67,2266600,31.5824379973392,32.4500369481382,31.4676762313605,31.9818089429451,4937620.0790179,0.0,1.0
2006-04-20,68.32,68.69,67.57,68.55,1842600,31.3620954066601,31.5319428203085,31.0178101087239,31.4676762313605,4013967.50974957,0.0,1.0
2006-04-21,67.47,68.7,66.79,68.55,2529000,30.9719054023325,31.5365332909477,30.6597533988704,31.4676762313605,5509239.02754623,0.0,1.0
2006-04-24,67.82,68.04,67.32,67.72,1568500,31.1325718747026,31.2335622287639,30.9030483427452,31.0866671683112,3416860.97853155,0.0,1.0
2006-04-25,67.91,68.57,67.86,68.48,2510200,31.173886110455,31.4768571726388,31.1509337572592,31.4355429368864,5468284.62117301,0.0,1.0
2006-04-26,68.85,68.86,67.0,67.52,2331600,31.6053903505349,31.6099808211741,30.7561532822925,30.9948577555282,5079217.76062744,0.0,1.0
2006-04-27,68.37,68.91,67.38,68.8,2750300,31.3850477598558,31.6329331743698,30.9305911665801,31.5824379973392,5991324.67277991,0.0,1.0
2006-04-28,67.35,68.15,66.93,68.05,1921500,30.9168197546627,31.2840574057945,30.7240199878185,31.2381526994031,4185845.31096484,0.0,1.0
2006-05-01,67.06,67.75,66.45,67.35,1857200,30.7836961061274,31.1004385802286,30.5036773971394,30.9168197546627,4045772.52746495,0.0,1.0
2006-05-02,67.77,67.99,66.75,66.91,1710100,31.1096195215069,31.2106098755682,30.6413915163138,30.7148390465402,3725326.08185323,0.0,1.0
2006-05-03,67.25,67.8,66.88,67.79,1701100,30.8709150482712,31.1233909334244,30.7010676346227,31.1188004627852,3705720.24901498,0.0,1.0
2006-05-04,67.06,67.79,66.83,67.52,697600,30.7836961061274,31.1188004627852,30.678115281427,30.9948577555282,1519669.88755091,0.0,1.0
2006-05-05,68.19,68.3,66.95,67.64,1103700,31.3024192883511,31.3529144653818,30.7332009290968,31.049943403198,2404328.63372985,0.0,1.0
2006-05-08,68.23,68.66,67.87,68.19,800600,31.3207811709077,31.5181714083911,31.1555242278984,31.3024192883511,1744047.75225525,0.0,1.0
2006-05-09,67.38,68.5,67.17,68.44,1055400,30.9305911665801,31.4447238781647,30.834191283158,31.4171810543298,2299110.66416461,0.0,1.0
2006-05-10,67.6,67.76,67.3,67.38,1575000,31.0315815206414,31.1050290508678,30.8938674014669,30.9305911665801,3431020.74669249,0.0,1.0
2006-05-11,67.31,67.69,67.17,67.69,1326600,30.8984578721061,31.0728957563937,30.834191283158,31.0728957563937,2889899.76035699,0.0,1.0
2006-05-12,66.46,67.28,66.33,67.16,1149900,30.5082678677785,30.8846864601887,30.4485917494696,30.8296008125189,2504971.90896616,0.0,1.0
2006-05-15,67.81,67.94,66.08,66.1,1942900,31.1279814040635,31.1876575223724,30.3338299834909,30.3430109247692,4232463.62460244,0.0,1.0
2006-05-16,68.25,68.65,67.8,68.01,1361800,31.329962112186,31.513580937752,31.1233909334244,31.2197908168465,2966580.35101323,0.0,1.0
2006-05-17,67.21,68.29,67.1,67.8,1748200,30.8525531657146,31.3483239947426,30.802057988684,31.1233909334244,3808324.10753512,0.0,1.0
2006-05-18,67.89,68.29,66.95,67.21,2048400,31.1647051691767,31.3483239947426,30.7332009290968,30.8525531657146,4462287.55398406,0.0,1.0
2006-05-19,67.6,68.05,67.23,68.03,2246000,31.0315815206414,31.2381526994031,30.8617341069929,31.2289717581248,4892744.50607704,0.0,1.0
2006-05-22,67.14,67.79,67.01,67.35,1669200,30.8204198712406,31.1188004627852,30.7607437529317,30.9168197546627,3636228.46373277,0.0,1.0
2006-05-23,66.53,67.68,66.52,67.16,1727600,30.5404011622525,31.0683052857546,30.5358106916134,30.8296008125189,3763448.53459426,0.0,1.0
2006-05-24,66.79,67.11,57.37,66.44,2494400,30.6597533988704,30.8066484593231,26.3355300567928,30.4990869265002,5433865.49241254,0.0,1.0
2006-05-25,66.4,66.99,66.18,66.98,2073700,30.4807250439436,30.7515628116534,30.3797346898824,30.7469723410142,4517401.72851824,0.0,1.0
2006-05-26,66.98,67.11,66.3,66.6,1258500,30.7469723410142,30.8066484593231,30.4348203375521,30.5725344567266,2741548.95854762,0.0,1.0
2006-05-30,66.15,66.85,66.15,66.58,1289700,30.3659632779649,30.6872962227053,30.3659632779649,30.5633535154483,2809515.8457202,0.0,1.0
2006-05-31,66.91,66.99,66.21,66.26,1777000,30.7148390465402,30.7515628116534,30.3935061017998,30.4164584549955,3871062.77261749,0.0,1.0
2006-06-01,67.73,67.81,66.97,66.98,1349200,31.0912576389503,31.1279814040635,30.7423818703751,30.7469723410142,2939132.18503969,0.0,1.0
2006-06-02,67.52,67.89,66.96,67.59,1071000,30.9948577555282,31.1647051691767,30.7377913997359,31.0269910500022,2333094.1077509,0.0,1.0
2006-06-05,66.83,67.47,66.83,67.05,1125000,30.678115281427,30.9719054023325,30.678115281427,30.7791056354882,2450729.10478035,0.0,1.0
2006-06-06,67.46,67.69,67.15,67.3,1664500,30.9673149316933,31.0728957563937,30.8250103418797,30.8938674014669,3625989.86213947,0.0,1.0
2006-06-07,67.92,68.32,67.5,67.6,1920500,31.1784765810941,31.3620954066601,30.9856768142499,31.0315815206414,4183666.88509393,0.0,1.0
2006-06-08,68.03,68.58,67.47,68.33,1844600,31.2289717581248,31.4814476432779,30.9719054023325,31.3666858772992,4018324.36149141,0.0,1.0
2006-06-09,67.23,67.85,66.84,67.85,1638400,30.8617341069929,31.1463432866201,30.6827057520661,31.1463432866201,3569132.94690856,0.0,1.0
2006-06-12,66.39,67.25,66.39,67.12,1236500,30.4761345733045,30.8709150482712,30.4761345733045,30.8112389299623,2693623.58938747,0.0,1.0
2006-06-13,66.73,67.39,65.19,66.2,2536700,30.6322105750355,30.9351816372193,29.9252780966067,30.3889156311607,5526012.90675228,0.0,1.0
2006-06-14,67.3,67.46,66.53,67.05,1583000,30.8938674014669,30.9673149316933,30.5404011622525,30.7791056354882,3448448.15365983,0.0,1.0
2006-06-15,66.77,67.13,65.8,67.12,1756400,30.6505724575921,30.8158294006014,30.2052968055947,30.8112389299623,3826187.19967663,0.0,1.0
2006-06-16,66.34,67.21,66.23,66.27,1352400,30.4531822201087,30.8525531657146,30.4026870430781,30.4210489256347,2946103.14782662,0.0,1.0
2006-06-19,64.96,66.4,64.95,66.23,1501900,29.8196972719063,30.4807250439436,29.8151068012671,30.4026870430781,3271777.81552854,0.0,1.0
2006-06-20,63.64,64.6,62.93,64.6,3147100,29.2137551475387,29.6544403288969,28.8878317321592,29.6544403288969,6855724.05835934,0.0,1.0
2006-06-21,63.76,64.13,63.22,63.4,1627800,29.2688407952085,29.438688208857,29.0209553806945,29.1035838521992,3546041.63267685,0.0,1.0
2006-06-22,63.31,64.12,63.04,63.76,1365800,29.0622696164468,29.4340977382178,28.9383269091898,29.2688407952085,2975294.0544969,0.0,1.0
2006-06-23,62.83,63.47,62.7,63.11,896500,28.8419270257677,29.1357171466732,28.7822509074588,28.9704602036639,1952958.79327608,0.0,1.0
2006-06-26,63.14,63.3,62.83,62.83,1033700,28.9842316155813,29.0576791458077,28.8419270257677,28.8419270257677,2251838.82276573,0.0,1.0
2006-06-27,62.76,63.31,62.45,63.06,1137800,28.8097937312937,29.0622696164468,28.6674891414801,28.9475078504681,2478612.95592807,0.0,1.0
2006-06-28,62.89,63.15,62.4,63.01,1088900,28.910784085355,29.0303071233927,28.6855291290531,28.9659485644493,2368698.15767776,0.09,1.0
2006-06-29,64.05,64.23,62.93,63.43,1770800,29.4440407166002,29.5267874352417,28.9291722450531,29.1590242412795,3852043.98715749,0.0,1.0
2006-06-30,64.33,65.53,63.93,65.2,3101300,29.5727578344869,30.1244026254303,29.3888762375058,29.9727003079209,6746297.72835529,0.0,1.0
2006-07-03,63.95,64.41,63.79,64.4,654100,29.3980703173549,29.6095341538832,29.3245176785625,29.6049371139586,1422872.13236939,0.0,1.0
2006-07-05,63.6,64.01,63.27,63.95,1197100,29.2371739199964,29.4256525569021,29.085471602487,29.3980703173549,2604067.00758202,0.0,1.0
2006-07-06,64.2,64.4,63.84,63.85,903900,29.5129963154681,29.6049371139586,29.3475028781851,29.3520999181096,1966265.28122411,0.0,1.0
2006-07-07,63.66,64.2,63.51,64.0,787400,29.2647561595436,29.5129963154681,29.1958005606757,29.4210555169775,1712841.33470059,0.0,1.0
2006-07-10,62.91,64.01,62.46,63.65,1128400,28.919978165204,29.4256525569021,28.7131113686003,29.2601591196191,2454623.01508274,0.0,1.0
2006-07-11,63.7,64.14,63.06,63.12,1754700,29.2831443192417,29.4854140759209,28.9889337640719,29.0165160036191,3817021.45034179,0.0,1.0
2006-07-12,63.74,64.6,63.57,63.8,1563700,29.3015324789398,29.6968779124492,29.2233828002228,29.329114718487,3401536.69681396,0.0,1.0
2006-07-13,63.37,64.16,63.22,63.49,1769900,29.1314420017323,29.49460815577,29.0624864028644,29.1866064808266,3850086.20559636,0.0,1.0
2006-07-14,62.8,65.21,62.35,65.21,1187000,28.8694107260342,29.9772973478454,28.6625439294305,29.9772973478454,2582096.34784049,0.0,1.0
2006-07-17,63.2,63.45,62.66,62.66,1066500,29.0532923230153,29.1682183211285,28.8050521670908,28.8050521670908,2319971.14993419,0.0,1.0
2006-07-18,63.5,63.7,62.83,63.3,1155300,29.1912035207511,29.2831443192417,28.8832018458078,29.0992627222606,2513138.93063195,0.0,1.0
2006-07-19,65.84,65.97,63.82,63.82,1967300,30.2669108630906,30.3266723821095,29.338308798336,29.338308798336,4279492.96133665,0.0,1.0
2006-07-20,65.3,65.72,64.9,65.55,1077700,30.0186707071661,30.2117463839963,29.834789110185,30.1335967052793,2344334.65380598,0.0,1.0
2006-07-21,66.26,66.56,65.62,65.62,1829900,30.4599865399208,30.5978977376566,30.165775984751,30.165775984751,3980604.97633809,0.0,1.0
2006-07-24,67.78,68.15,66.24,66.24,1888500,31.158736608449,31.3288270856565,30.4507924600717,30.4507924600717,4108078.30909585,0.0,1.0
2006-07-25,68.15,68.3,66.6,67.48,1715700,31.3288270856565,31.3977826845245,30.6162858973547,31.0208254107132,3732184.24935968,0.0,1.0
2006-07-26,67.44,68.32,67.44,68.29,1125200,31.0024372510151,31.4069767643735,31.0024372510151,31.3931856445999,2447662.01397651,0.0,1.0
2006-07-27,67.0,68.33,66.87,67.69,1845400,30.8001674943359,31.411573804298,30.740405975317,31.1173632491283,4014322.32544636,0.0,1.0
2006-07-28,67.84,68.1,67.43,67.74,1098200,31.1863188479962,31.3058418860339,30.9978402110906,31.1403484487509,2388928.56714273,0.0,1.0
2006-07-31,67.0,67.85,66.98,67.82,1552300,30.8001674943359,31.1909158879207,30.7909734144868,31.1771247681471,3376738.13037303,0.0,1.0
2006-08-01,66.79,67.17,66.39,67.0,1081200,30.7036296559208,30.8783171730528,30.5197480589397,30.8001674943359,2351948.24876591,0.0,1.0
2006-08-02,66.53,66.84,66.29,66.66,1194800,30.5841066178831,30.7266148555434,30.4737776596944,30.6438681369019,2599063.78803691,0.0,1.0
2006-08-03,66.55,67.0,65.7,65.93,1529000,30.5933006977321,30.8001674943359,30.2025523041473,30.3082842224114,3326053.34106833,0.0,1.0
2006-08-04,66.85,67.76,66.6,67.25,1143400,30.7312118954679,31.1495425286,30.6162858973547,30.915093492449,2487252.70776817,0.0,1.0
2006-08-07,67.57,67.89,66.82,66.83,1391400,31.0621987700339,31.2093040476188,30.7174207756944,30.7220178156189,3026730.29350064,0.0,1.0
2006-08-08,66.75,67.92,66.28,67.9,1585500,30.6852414962227,31.2230951673924,30.4691806197699,31.2139010875434,3448958.51685012,0.0,1.0
2006-08-09,66.22,67.28,66.08,66.9,1060000,30.4415983802227,30.9288846122226,30.3772398212793,30.7541970950906,2305831.61643717,0.0,1.0
2006-08-10,67.45,67.7,65.76,66.05,1250200,31.0070342909396,31.1219602890528,30.2301345436944,30.3634487015057,2719576.11968844,0.0,1.0
2006-08-11,66.53,67.29,66.11,67.26,868200,30.5841066178831,30.9334816521472,30.3910309410529,30.9196905323736,1888606.61263278,0.0,1.0
2006-08-14,66.58,67.4,66.58,67.14,920100,30.6070918175057,30.984049091317,30.6070918175057,30.8645260532792,2001505.34932438,0.0,1.0
2006-08-15,66.34,67.25,66.0548,67.25,1232300,30.496762859317,30.915093492449,30.3656552806695,30.915093492449,2680638.0197505,0.0,1.0
2006-08-16,67.55,67.62,66.16,66.76,1292900,31.0530046901849,31.0851839696566,30.4140161406755,30.6898385361472,2812461.97819964,0.0,1.0
2006-08-17,67.86,67.97,67.11,67.35,1098600,31.1955129278452,31.246080367015,30.8507349335057,30.9610638916943,2389798.69228102,0.0,1.0
2006-08-18,67.41,67.92,67.38,67.88,945200,30.9886461312415,31.2230951673924,30.9748550114679,31.2047070076943,2056105.70175133,0.0,1.0
2006-08-21,67.39,67.73,67.12,67.13,497000,30.9794520513924,31.1357514088264,30.8553319734302,30.8599290133547,1081130.48431064,0.0,1.0
2006-08-22,67.07,67.51,66.86,67.43,982400,30.8323467738075,31.0346165304868,30.7358089353925,30.9978402110906,2137027.33961121,0.0,1.0
2006-08-23,67.25,67.57,66.87,67.22,557200,30.915093492449,31.0621987700339,30.740405975317,30.9013023726755,1212084.3176215,0.0,1.0
2006-08-24,67.35,67.95,67.12,67.4,717700,30.9610638916943,31.236886287166,30.8553319734302,30.984049091317,1561222.02935562,0.0,1.0
2006-08-25,67.32,67.68,66.98,67.07,532300,30.9472727719207,31.1127662092037,30.7909734144868,30.8323467738075,1157919.02776369,0.0,1.0
2006-08-28,66.82,67.14,65.49,66.2,2221200,30.7174207756944,30.8645260532792,30.1060144657322,30.4324043003736,4831804.89285871,0.0,1.0
2006-08-29,66.01,66.96,65.97,66.77,1690700,30.3450605418076,30.7817793346377,30.3266723821095,30.6944355760717,3677801.42821729,0.0,1.0
2006-08-30,67.16,67.5,66.07,66.15,1452900,30.8737201331283,31.0300194905622,30.3726427813548,30.409419100751,3160512.03351091,0.0,1.0
2006-08-31,67.42,67.53,66.83,67.2,1081600,30.993243171166,31.0438106103358,30.7220178156189,30.8921082928264,2352818.37390419,0.0,1.0
2006-09-01,68.02,68.4,67.6,67.65,1086200,31.2690655666377,31.4437530837697,31.0759898898075,31.0989750894302,2362824.81299439,0.0,1.0
2006-09-05,68.25,68.43,67.74,67.74,900800,31.3747974849018,31.4575442035433,31.1403484487509,31.1403484487509,1959521.81140246,0.0,1.0
2006-09-06,67.94,68.09,67.4,67.74,774500,31.2322892472415,31.3012448461094,30.984049091317,31.1403484487509,1684779.79899112,0.0,1.0
2006-09-07,67.91,68.25,67.84,67.89,878200,31.2184981274679,31.3747974849018,31.1863188479962,31.2093040476188,1910359.74108974,0.0,1.0
2006-09-08,68.27,68.43,67.9,68.19,918900,31.3839915647509,31.4575442035433,31.2139010875434,31.3472152453547,1998894.97390954,0.0,1.0
2006-09-11,68.98,69.13,68.01,68.28,1842400,31.7103813993924,31.7793369982603,31.2644685267132,31.3885886046754,4007796.38690928,0.0,1.0
2006-09-12,69.0,69.44,68.59,69.2,1269500,31.7195754792414,31.9218452359206,31.5310968423358,31.811516277732,2761559.65761036,0.0,1.0
2006-09-13,68.93,69.12,68.49,68.79,1409700,31.6873961997697,31.7747399583357,31.4851264430905,31.6230376408263,3066538.51857687,0.0,1.0
2006-09-14,68.8,68.91,68.16,68.42,1123900,31.6276346807508,31.6782021199207,31.3334241255811,31.4529471636188,2444834.10727711,0.0,1.0
2006-09-15,69.54,69.9,69.0,69.0,2531900,31.9678156351659,32.1333090724489,31.7195754792414,31.7195754792414,5507674.59401629,0.0,1.0
2006-09-18,70.42,70.72,69.6801,69.9,1493200,32.3723551485243,32.5102663462602,32.0322201645085,32.1333090724489,3248177.14119244,0.0,1.0
2006-09-19,70.2,70.8896,70.14,70.73,1146600,32.2712202701847,32.5882321433802,32.2436380306376,32.5148633861847,2494213.7088744,0.0,1.0
2006-09-20,68.68,70.13,68.68,70.02,2279300,31.5724702016565,32.239040990713,31.5724702016565,32.1884735515432,4958190.56919362,0.0,1.0
2006-09-21,67.0,68.43,66.0,68.43,4286800,30.8001674943359,31.4575442035433,30.3404635018831,31.4575442035433,9325131.10692721,0.0,1.0
2006-09-22,66.85,67.76,66.73,67.18,1511700,30.7312118954679,31.1495425286,30.6760474163736,30.8829142129774,3288420.4288378,0.0,1.0
2006-09-25,66.76,67.02,65.9,66.76,1753100,30.6898385361472,30.8093615741849,30.2944931026378,30.6898385361472,3813540.94978868,0.0,1.0
2006-09-26,66.28,66.96,65.77,66.52,1664400,30.4691806197699,30.7817793346377,30.2347315836189,30.5795095779585,3620590.70037549,0.0,1.0
2006-09-27,65.86,66.14,65.33,66.09,1525400,30.3174783022604,30.4463713166035,30.0735022393968,30.4233547068994,3313693.93583469,0.09,1.0
2006-09-28,65.96,66.16,65.27,66.03,1199600,30.3635115216687,30.4555779604851,30.0458823077519,30.3957347752544,2605944.17557839,0.0,1.0
2006-09-29,65.74,66.07,65.21,65.76,1260400,30.2622384389706,30.4141480630177,30.0182623761069,30.2714450828522,2738022.70665139,0.0,1.0
2006-10-02,65.39,66.46,65.37,66.03,770500,30.1011221710418,30.5936776187098,30.0919155271601,30.3957347752544,1673791.25315368,0.0,1.0
2006-10-03,65.92,66.31,65.53,65.65,1025100,30.3450982339054,30.5246277895975,30.1655686782133,30.2208085415032,2226870.10202185,0.0,1.0
2006-10-04,66.32,66.37,65.6,66.01,990400,30.5292311115383,30.5522477212424,30.197791931799,30.3865281313728,2151489.75616276,0.0,1.0
2006-10-05,66.38,66.48,66.0,66.23,1414100,30.5568510431832,30.6028842625915,30.381924809432,30.4878012140709,3071912.0195777,0.0,1.0
2006-10-06,64.02,66.07,63.89,66.05,4073300,29.470467065149,30.4141480630177,29.4106238799183,30.4049414191361,8848609.87861244,0.0,1.0
2006-10-09,64.73,65.06,63.54,63.75,2266200,29.7973029229474,29.9492125469946,29.2495076119895,29.3461773727468,4922966.56443462,0.0,1.0
2006-10-10,64.26,64.96,63.52,64.96,1556700,29.5809467917288,29.9031793275864,29.2403009681079,29.9031793275864,3381688.31120614,0.0,1.0
2006-10-11,64.08,64.17,63.78,63.87,945600,29.4980869967939,29.5395168942614,29.3599873385693,29.4014172360367,2054168.73326687,0.0,1.0
2006-10-12,64.76,64.77,63.83,64.21,1063100,29.8111128887699,29.8157162107107,29.3830039482734,29.5579301820246,2309419.18394248,0.0,1.0
2006-10-13,64.85,64.96,64.42,64.6,1541500,29.8525427862373,29.9031793275864,29.6545999427819,29.7374597377167,3348668.6784379,0.0,1.0
2006-10-16,64.66,64.97,64.33,64.89,946100,29.7650796693617,29.9077826495272,29.6131700453145,29.8709560740006,2055254.9053974,0.0,1.0
2006-10-17,64.7,64.8,63.0,63.0,704400,29.783492957125,29.8295261765332,29.0009282271851,29.0009282271851,1530199.29749702,0.0,1.0
2006-10-18,65.0,65.52,64.82,64.91,1124500,29.9215926153497,30.1609653562725,29.8387328204148,29.8801627178823,2442801.12157211,0.0,1.0
2006-10-19,65.35,65.51,63.04,63.1,1649400,30.0827088832785,30.1563620343316,29.0193415149484,29.0469614465933,3583064.62420724,0.0,1.0
2006-10-20,65.69,65.78,64.7,65.51,1394600,30.2392218292665,30.2806517267339,29.783492957125,30.1563620343316,3029551.30648685,0.0,1.0
2006-10-23,65.82,65.99,65.04,65.41,833900,30.2990650144971,30.3773214874911,29.940005903113,30.1103288149234,1811517.87930546,0.0,1.0
2006-10-24,65.61,65.62,65.05,65.46,1800500,30.2023952537399,30.2069985756807,29.9446092250538,30.1333454246275,3911305.84205477,0.0,1.0
2006-10-25,65.18,65.93,64.87,65.8,1424100,30.0044524102845,30.3497015558462,29.861749430119,30.2898583706155,3093635.46218839,0.0,1.0
2006-10-26,65.4,65.46,64.77,65.02,1030600,30.1057254929826,30.1333454246275,29.8157162107107,29.9307992592313,2238817.99545773,0.0,1.0
2006-10-27,64.47,65.16,63.95,64.54,1690600,29.677616552486,29.9952457664028,29.4382438115632,29.7098398060718,3672565.20776329,0.0,1.0
2006-10-30,64.9,65.23,64.42,64.52,1078700,29.8755593959414,30.0274690199886,29.6545999427819,29.7006331621902,2343307.75441515,0.0,1.0
2006-10-31,65.45,65.7,64.65,64.75,1708800,30.1287421026867,30.2438251512073,29.7604763474209,29.8065095668291,3712101.87331474,0.0,1.0
2006-11-01,64.09,66.5,63.92,66.25,3122100,29.5026903187348,30.6120909064731,29.4244338457408,30.4970078579525,6782276.01748358,0.0,1.0
2006-11-02,64.62,64.81,63.4,63.75,2223000,29.7466663815984,29.834129498474,29.185061104818,29.3461773727468,4829121.29235643,0.0,1.0
2006-11-03,63.26,64.84,63.07,64.57,1686600,29.1206145976465,29.8479394642965,29.0331514807708,29.7236497718943,3663875.830719,0.0,1.0
2006-11-06,64.18,64.53,63.04,63.5,2012200,29.5441202162022,29.705236484131,29.0193415149484,29.2310943242262,4371191.12212308,0.0,1.0
2006-11-07,64.04,64.84,63.77,63.96,1704300,29.4796737090307,29.8479394642965,29.3553840166284,29.4428471335041,3702326.32413992,0.0,1.0
2006-11-08,63.48,63.85,62.67,62.67,2192700,29.2218876803446,29.392210592155,28.8490186031379,28.8490186031379,4763299.26124603,0.0,1.0
2006-11-09,63.31,63.77,62.88,63.4,2022700,29.1436312073506,29.3553840166284,28.9456883638952,29.185061104818,4394000.7368643,0.0,1.0
2006-11-10,62.05,63.45,61.84,63.0,2982000,28.5636126428069,29.2080777145221,28.4669428820496,29.0009282271851,6477930.58650781,0.0,1.0
2006-11-13,62.01,62.45,61.6,61.8,1801200,28.5451993550436,28.7477455204398,28.3564631554698,28.4485295942863,3912826.48303751,0.0,1.0
2006-11-14,62.62,63.6,61.94,61.94,2409100,28.8260019934338,29.2771275436344,28.5129761014578,28.5129761014578,5233394.55934137,0.0,1.0
2006-11-15,63.52,63.94,62.72,62.89,1686700,29.2403009681079,29.4336404896224,28.872035212842,28.950291685836,3664093.06514511,0.0,1.0
2006-11-16,63.39,63.9,63.18,63.72,1128800,29.1804577828772,29.4152272018591,29.0837880221199,29.3323674069243,2452142.20189471,0.0,1.0
2006-11-17,62.67,63.49,62.39,63.15,1157100,28.8490186031379,29.2264910022854,28.7201255887949,29.0699780562974,2513619.54448296,0.0,1.0
2006-11-20,62.37,62.64,61.15,61.15,858900,28.7109189449132,28.8352086373154,28.1493136681328,28.1493136681328,1865826.48583218,0.0,1.0
2006-11-21,61.88,62.29,61.59,62.29,1839800,28.4853561698129,28.6740923693866,28.351859833529,28.6740923693866,3996678.97151478,0.0,1.0
2006-11-22,62.16,62.45,61.77,61.77,879700,28.6142491841559,28.7477455204398,28.4347196284638,28.4347196284638,1911011.24646242,0.0,1.0
2006-11-24,62.21,62.41,61.8,61.9,347900,28.63726579386,28.7293322326765,28.4485295942863,28.4945628136945,755758.568425913,0.0,1.0
2006-11-27,62.3,62.44,61.59,61.96,1901900,28.6786956913274,28.743142198499,28.351859833529,28.5221827453395,4131581.55012718,0.0,1.0
2006-11-28,62.37,62.81,61.78,62.06,1774400,28.7109189449132,28.9134651103094,28.4393229504047,28.5682159647477,3854607.65684087,0.0,1.0
2006-11-29,61.83,62.21,61.42,62.21,1869100,28.4623395601088,28.63726579386,28.273603360535,28.63726579386,4060328.6583641,0.0,1.0
2006-11-30,64.62,65.14,63.08,64.45,5724900,29.7466663815984,29.9860391225212,29.0377548027116,29.6684099086044,12436453.660194,0.0,1.0
2006-12-01,65.49,66.04,64.94,65.62,4493300,30.14715539045,30.4003380971953,29.8939726837047,30.2069985756807,9760994.46826142,0.0,1.0
2006-12-04,65.94,66.02,65.37,65.73,2377900,30.354304877787,30.3911314533136,30.0919155271601,30.2576351170297,5165617.41839603,0.0,1.0
2006-12-05,65.86,66.29,65.64,65.67,1429300,30.3174783022604,30.5154211457158,30.2162052195623,30.2300151853848,3104931.65234595,0.0,1.0
2006-12-06,65.67,66.1,65.52,65.69,1897500,30.2300151853848,30.4279580288402,30.1609653562725,30.2392218292665,4122023.23537847,0.0,1.0
2006-12-07,66.35,66.99,65.94,65.99,1845100,30.5430410773608,30.8376536815734,30.354304877787,30.3773214874911,4008192.39609844,0.0,1.0
2006-12-08,66.06,66.62,65.56,66.1,1446500,30.4095447410769,30.667330769763,30.1793786440358,30.4279580288402,3142295.97363634,0.0,1.0
2006-12-11,65.52,66.41,65.29,65.86,2637900,30.1609653562725,30.5706610090057,30.0550889516335,30.3174783022604,5730426.92627396,0.0,1.0
2006-12-12,65.97,66.22,65.46,65.77,1939600,30.3681148436095,30.4831978921301,30.1333454246275,30.276048404793,4213478.92876947,0.0,1.0
2006-12-13,65.46,65.97,65.34,65.83,1560300,30.1333454246275,30.3681148436095,30.0781055613377,30.303668336438,3389508.75054599,0.0,1.0
2006-12-14,65.25,65.72,65.01,65.42,1364900,30.0366756638702,30.2530317950889,29.9261959372905,30.1149321368642,2965032.68193311,0.0,1.0
2006-12-15,64.95,65.31,64.53,65.25,2071400,29.8985760056456,30.0642955955152,29.705236484131,30.0366756638702,4499793.90237836,0.0,1.0
2006-12-18,64.62,65.18,64.22,65.18,1695000,29.7466663815984,30.0044524102845,29.5625335039655,30.0044524102845,3682123.52251199,0.0,1.0
2006-12-19,64.65,64.78,64.16,64.47,1980700,29.7604763474209,29.8203195326516,29.5349135723205,29.677616552486,4302762.2778994,0.0,1.0
2006-12-20,64.73,65.0,64.18,64.54,1369200,29.7973029229474,29.9215926153497,29.5441202162022,29.7098398060718,2974373.76225571,0.0,1.0
2006-12-21,64.79,65.07,64.41,64.75,879500,29.8249228545924,29.9538158689354,29.6499966208411,29.8065095668291,1910576.7776102,0.0,1.0
2006-12-22,64.2,64.86,64.12,64.86,766100,29.5533268600838,29.8571461081781,29.5165002845572,29.8571461081781,1664232.93840498,0.0,1.0
2006-12-26,64.53,64.73,64.07,64.4,554100,29.705236484131,29.7973029229474,29.4934836748531,29.6453932989003,1203695.95505834,0.0,1.0
2006-12-27,64.37,64.78,64.17,64.71,1636800,29.6730132305452,29.8620133148162,29.5808180674862,29.8297450077456,3550728.57553753,0.09,1.0
2006-12-28,64.87,64.98,64.05,64.19,2015300,29.9035011381928,29.9542084778752,29.5255009696508,29.5900375837921,4371812.86551855,0.0,1.0
2006-12-29,64.43,64.76,64.18,64.76,938800,29.7006717794629,29.8527937985103,29.5854278256392,29.8527937985103,2036549.35649721,0.0,1.0
2007-01-03,64.02,65.0,63.7,64.18,2220400,29.5116716951919,29.9634279941811,29.3641594342975,29.5854278256392,4816738.59306179,0.0,1.0
2007-01-04,63.96,64.36,63.32,64.02,1467700,29.4840131462742,29.6684034723923,29.1889886244854,29.5116716951919,3183898.05126859,0.0,1.0
2007-01-05,63.93,64.23,63.61,63.9,2431100,29.4701838718154,29.6084766164039,29.3226716109209,29.4563545973565,5273812.46333655,0.0,1.0
2007-01-08,64.15,64.26,63.77,63.89,1741500,29.5715985511803,29.6223058908628,29.3964277413682,29.4517448392036,3777855.45839357,0.0,1.0
2007-01-09,64.0,64.44,63.88,64.2,1391600,29.502452178886,29.7052815376159,29.4471350810506,29.5946473419451,3018813.46879156,0.0,1.0
2007-01-10,64.55,64.63,63.79,63.92,1555400,29.7559888772983,29.7928669425219,29.4056472576741,29.4655741136624,3374146.64368956,0.0,1.0
2007-01-11,65.17,65.52,64.61,64.75,1308200,30.0417938827813,30.2031354181346,29.783647426216,29.8481840403574,2837892.91453946,0.0,1.0
2007-01-12,66.92,66.98,65.1,65.21,2217400,30.8485015595477,30.8761601084654,30.0095255757106,30.0602329153931,4810230.65945559,0.0,1.0
2007-01-16,67.54,68.01,66.7,66.91,2053300,31.1343065650307,31.3509651982194,30.7470868801828,30.8438918013948,4454246.69119697,0.0,1.0
2007-01-17,69.11,69.22,66.926,67.05,2944400,31.858038595044,31.9087459347264,30.8512674144395,30.9084284155361,6387319.90335574,0.0,1.0
2007-01-18,69.11,69.49,68.55,68.9,1992000,31.858038595044,32.0332094048561,31.5998921384787,31.761233673832,4321267.91451047,0.0,1.0
2007-01-19,69.44,69.75,69.02,69.29,2813400,32.0101606140913,32.1530631168328,31.8165507716674,31.9410142417971,6103140.13588544,0.0,1.0
2007-01-22,69.26,70.98,69.16,70.98,2665500,31.9271849673382,32.7200633696458,31.8810873858087,32.7200633696458,5782299.00910025,0.0,1.0
2007-01-23,69.48,69.99,69.21,69.9,2033300,32.0285996467032,32.2636973125037,31.9041361765735,32.2222094891271,4410860.46715569,0.0,1.0
2007-01-24,70.03,70.25,69.48,69.48,2588700,32.2821363451155,32.3835510244804,32.0285996467032,32.0285996467032,5615695.90878176,0.0,1.0
2007-01-25,72.42,73.34,71.0,71.0,6332000,33.3838685436707,33.8079662937422,32.7292828859517,32.7292828859517,13736078.5314661,0.0,1.0
2007-01-26,71.43,72.33,70.97,71.0,3099000,32.9275024865286,33.3423807202942,32.7154536114928,32.7292828859517,6722695.41519476,0.0,1.0
2007-01-29,70.86,71.13,70.56,71.0,2692100,32.6647462718104,32.7892097419401,32.5264535272219,32.7292828859517,5840002.68707513,0.0,1.0
2007-01-30,71.97,72.0,70.86,70.98,2695500,33.1764294267879,33.1902587012468,32.6647462718104,32.7200633696458,5847378.34516215,0.0,1.0
2007-01-31,71.42,71.63,70.85,71.63,2184500,32.9228927283756,33.0196976495876,32.6601365136574,33.0196976495876,4738860.32090771,0.0,1.0
2007-02-01,71.68,71.76,71.23,71.35,1764600,33.0427464403524,33.079624505576,32.8353073234696,32.890624421305,3827966.54716124,0.0,1.0
2007-02-02,71.8,72.2,71.51,71.51,1153400,33.0980635381878,33.2824538643058,32.9643805517522,32.9643805517522,2502083.54046003,0.0,1.0
2007-02-05,71.7,71.94,71.34,71.5,1285500,33.0519659566583,33.1626001523291,32.886014663152,32.9597707935992,2788649.55025262,0.0,1.0
2007-02-06,71.28,71.74,71.03,71.6,1601900,32.8583561142343,33.0704049892701,32.7431121604105,33.0058683751287,3475019.61458551,0.0,1.0
2007-02-07,71.1,73.0,70.83,71.15,1191900,32.7753804674812,33.6512345165419,32.6509169973515,32.798429258246,2585602.02173948,0.0,1.0
2007-02-08,71.28,71.45,70.75,70.8,1324700,32.8583561142343,32.9367220028345,32.6140389321279,32.6370877228927,2873686.54937351,0.0,1.0
2007-02-09,71.25,71.83,71.0,71.05,1576500,32.8445268397755,33.1118928126466,32.7292828859517,32.7523316767165,3419919.11005309,0.0,1.0
2007-02-12,70.62,71.27,70.61,70.95,1324300,32.5541120761396,32.8537463560814,32.5495023179866,32.7062340951869,2872818.82489268,0.0,1.0
2007-02-13,72.24,72.36,70.87,70.95,2365300,33.3008928969176,33.356209994753,32.6693560299633,32.7062340951869,5131071.78624078,0.0,1.0
2007-02-14,72.45,72.77,72.07,72.08,1509900,33.3976978181296,33.545210079024,33.2225270083174,33.2271367664704,3275442.98399567,0.0,1.0
2007-02-15,72.72,72.9,72.3,72.54,1227200,33.5221612882593,33.6051369350124,33.3285514458353,33.4391856415061,2662178.70717232,0.0,1.0
2007-02-16,72.73,73.1,72.37,72.4,1401700,33.5267710464122,33.6973320980714,33.360819752906,33.3746490273648,3040723.5119324,0.0,1.0
2007-02-20,72.38,72.94,72.0,72.94,1335800,33.3654295110589,33.6235759676242,33.1902587012468,33.6235759676242,2897765.90371642,0.0,1.0
2007-02-21,72.36,72.72,72.12,72.2,1340400,33.356209994753,33.5221612882593,33.2455757990822,33.2824538643058,2907744.73524591,0.0,1.0
2007-02-22,72.39,72.74,72.1,72.5,1343200,33.3700392692119,33.5313808045652,33.2363562827763,33.4207466088943,2913818.80661168,0.0,1.0
2007-02-23,72.44,72.59,71.46,72.0,1481800,33.3930880599766,33.4622344322709,32.9413317609874,33.1902587012468,3214485.33921769,0.0,1.0
2007-02-26,72.19,72.5,72.0,72.27,1173300,33.2778441061529,33.4207466088943,33.1902587012468,33.3147221713765,2545252.83338109,0.0,1.0
2007-02-27,70.37,72.19,69.54,72.19,2457800,32.4388681223158,33.2778441061529,32.0562581956209,33.2778441061529,5331733.07243165,0.0,1.0
2007-02-28,70.11,70.7,69.5,69.9,2145600,32.3190144103391,32.5909901413632,32.0378191630091,32.2222094891271,4654474.11514743,0.0,1.0
2007-03-01,70.67,70.78,69.17,69.5,2380300,32.5771608669043,32.6278682065868,31.8856971439617,32.0378191630091,5163611.45427174,0.0,1.0
2007-03-02,69.57,70.6,69.57,70.24,1596300,32.0700874700797,32.5448925598337,32.0700874700797,32.3789412663274,3462871.47185396,0.0,1.0
2007-03-05,69.39,70.3,69.24,69.35,1435300,31.9871118233266,32.4065998152451,31.9179654510323,31.9686727907148,3113612.36832173,0.0,1.0
2007-03-06,70.98,71.06,69.75,70.0,2075900,32.7200633696458,32.7569414348694,32.1530631168328,32.2683070706566,4503273.12436361,0.0,1.0
2007-03-07,70.63,71.02,70.52,70.6,1967300,32.5587218342925,32.7385024022576,32.5080144946101,32.5448925598337,4267685.92781951,0.0,1.0
2007-03-08,71.69,72.15,70.75,70.88,3232100,33.0473561985053,33.2594050735411,32.6140389321279,32.6739657881163,7011430.73618942,0.0,1.0
2007-03-09,72.33,72.59,71.85,71.85,2328800,33.3423807202942,33.4622344322709,33.1211123289525,33.1211123289525,5051891.92736546,0.0,1.0
2007-03-12,71.88,72.67,71.78,72.3,1512600,33.1349416034114,33.4991124974945,33.0888440218819,33.3285514458353,3281300.12424124,0.0,1.0
2007-03-13,70.09,71.52,70.02,70.35,2496900,32.3097948940332,32.9689903099051,32.2775265869625,32.4296486060099,5416553.14043233,0.0,1.0
2007-03-14,70.0,70.79,69.26,70.4,3253500,32.2683070706566,32.6324779647397,31.9271849673382,32.4526973967746,7057853.99591358,0.0,1.0
2007-03-15,70.17,71.0,69.7,70.0,1876200,32.3466729592568,32.7292828859517,32.1300143260681,32.2683070706566,4070061.67731152,0.0,1.0
2007-03-16,70.86,71.07,70.21,70.55,2547600,32.6647462718104,32.7615511930223,32.3651119918686,32.5218437690689,5526537.21837695,0.0,1.0
2007-03-19,72.08,72.3,71.27,71.34,1503600,33.2271367664704,33.3285514458353,32.8537463560814,32.886014663152,3261776.32342267,0.0,1.0
2007-03-20,72.47,72.62,71.81,72.0,1345100,33.4069173344355,33.4760637067298,33.1026732963407,33.1902587012468,2917940.4978956,0.0,1.0
2007-03-21,72.6,72.87,71.91,72.05,2162600,33.4668441904238,33.5913076605535,33.1487708778702,33.2133074920115,4691352.40558252,0.0,1.0
2007-03-22,72.26,72.71,72.17,72.6,1720200,33.3101124132235,33.5175515301063,33.268624589847,33.4668441904238,3731649.12978962,0.0,1.0
2007-03-23,72.42,72.88,72.26,72.38,1557300,33.3838685436707,33.5959174187065,33.3101124132235,33.3654295110589,3378268.33497348,0.0,1.0
2007-03-26,72.77,72.87,71.6,72.24,1797100,33.545210079024,33.5913076605535,33.0058683751287,33.3008928969176,3898469.1612283,0.0,1.0
2007-03-27,72.48,72.73,71.99,72.37,1548900,33.4115270925884,33.5267710464122,33.1856489430938,33.360819752906,3360046.12087615,0.0,1.0
2007-03-28,71.89,72.5,71.72,72.21,1481400,33.1810391849409,33.4625864641566,33.1025751890939,33.3287361182999,3209599.47656895,0.09,1.0
2007-03-29,72.51,72.71,71.92,72.12,1936300,33.467201993324,33.5595125766734,33.1948857724433,33.2871963557927,4195185.27506444,0.0,1.0
2007-03-30,72.95,72.99,71.6,72.5,1618000,33.6702852766927,33.6887473933626,33.0471888390843,33.4625864641566,3505556.87396284,0.0,1.0
2007-04-02,73.11,73.3,72.54,72.9775,1731700,33.7441337433722,33.8318287975541,33.4810485808264,33.6829779819032,3751899.15861648,0.0,1.0
2007-04-03,73.62,73.94,73.14,73.21,1925000,33.9795257309132,34.1272226642722,33.7579803308746,33.7902890350469,4170702.70851574,0.0,1.0
2007-04-04,74.0,74.0,73.48,73.86,2283400,34.154915839277,34.154915839277,33.9149083225686,34.0902984309325,4947211.72188304,0.0,1.0
2007-04-05,74.53,74.61,73.72,73.72,1784700,34.3995388851529,34.4364631184927,34.0256810225879,34.0256810225879,3866728.89552626,0.0,1.0
2007-04-09,73.28,74.09,73.15,74.03,1295400,33.8225977392192,34.1964556017843,33.7625958600421,34.1687624267794,2806612.09797989,0.0,1.0
2007-04-10,73.06,73.32,72.35,73.11,2145000,33.7210560975349,33.8410598558891,33.3933535266445,33.7441337433722,4647354.44663182,0.0,1.0
2007-04-11,73.66,74.19,72.7,73.13,2161700,33.9979878475831,34.242610893459,33.554897047506,33.7533648017071,4683536.64675245,0.0,1.0
2007-04-12,74.22,74.35,73.0,73.51,1847900,34.2564574809614,34.3164593601385,33.69336292253,33.928754910071,4003657.94029415,0.0,1.0
2007-04-13,74.27,76.11,73.96,76.11,1786400,34.2795351267987,35.1287924936132,34.1364537226072,35.1287924936132,3870412.11350261,0.0,1.0
2007-04-16,74.28,74.59,74.129,74.27,1268900,34.2841506559662,34.4272320601578,34.2144561655374,34.2795351267987,2749197.229525,0.0,1.0
2007-04-17,74.5,74.84,74.11,74.15,1194800,34.3856922976505,34.5426202893445,34.2056866601192,34.2241487767891,2588652.25773227,0.0,1.0
2007-04-18,74.26,74.52,73.75,74.3,1634400,34.2749195976313,34.3949233559855,34.0395276100903,34.2933817143011,3541089.09444058,0.0,1.0
2007-04-19,74.62,74.7,73.55,73.55,1708700,34.4410786476602,34.4780028809999,33.9472170267409,33.9472170267409,3702067.38599524,0.0,1.0
2007-04-20,74.66,76.08,74.22,74.72,2215000,34.45954076433,35.1149459061108,34.2564574809614,34.4872339393349,4799016.36330513,0.0,1.0
2007-04-23,74.87,76.15,74.35,76.15,1166500,34.5564668768469,35.1472546102831,34.3164593601385,35.1472546102831,2527337.51142006,0.0,1.0
2007-04-24,75.28,75.5,74.63,74.88,3752300,34.7457035727132,34.8472452143975,34.4456941768276,34.5610824060144,8129728.71333175,0.0,1.0
2007-04-25,75.08,75.45,74.47,75.26,2453400,34.6533929893638,34.8241675685602,34.3718457101481,34.7364725143782,5315533.51951819,0.0,1.0
2007-04-26,71.15,74.76,69.55,74.53,9133800,32.8394900265481,34.5056960560047,32.1010053597529,34.3995388851529,19789280.2072941,0.0,1.0
2007-04-27,70.58,70.99,69.95,70.8,5704000,32.5764048640023,32.7656415598686,32.2856265264517,32.6779465056867,12358279.6100643,0.0,1.0
2007-04-30,69.95,70.66,69.95,70.6,2315100,32.2856265264517,32.6133290973421,32.2856265264517,32.5856359223373,5015892.90414795,0.0,1.0
2007-05-01,70.19,70.29,69.71,70.1,2032700,32.396399226471,32.4425545181457,32.1748538264325,32.3548594639638,4404045.40031167,0.0,1.0
2007-05-02,71.08,71.5,70.1,71.5,1943000,32.8071813223758,33.0010335474096,32.3548594639638,33.0010335474096,4209701.48708888,0.0,1.0
2007-05-03,70.88,71.42,70.83,71.12,1342300,32.7148707390264,32.9641093140698,32.6917930931891,32.8256434390457,2908225.58215101,0.0,1.0
2007-05-04,70.75,71.37,70.55,70.88,2088200,32.6548688598493,32.9410316682325,32.5625582764999,32.7148707390264,4524291.6342455,0.0,1.0
2007-05-07,70.97,71.46,70.87,70.99,1729200,32.7564105015337,32.9825714307397,32.710255209859,32.7656415598686,3746482.66159242,0.0,1.0
2007-05-08,70.39,70.81,69.97,70.75,2637200,32.4887098098204,32.6825620348541,32.2948575847867,32.6548688598493,5713754.38072609,0.0,1.0
2007-05-09,70.44,70.95,69.93,70.75,2047500,32.5117874556578,32.7471794431987,32.2763954681168,32.6548688598493,4436111.06269401,0.0,1.0
2007-05-10,69.43,70.27,69.41,70.08,2666600,32.0456190097433,32.4333234598108,32.0363879514084,32.3456284056288,5777452.38572888,0.0,1.0
2007-05-11,69.07,69.65,68.71,69.25,2673500,31.8794599597144,32.1471606514276,31.7133009096855,31.9625394847288,5792401.91751524,0.0,1.0
2007-05-14,69.19,69.55,68.43,68.5,2175800,31.934846309724,32.1010053597529,31.5840660929963,31.6163747971686,4714085.68996808,0.0,1.0
2007-05-15,69.7,70.4,69.15,69.42,1801600,32.170238297265,32.4933253389879,31.9163841930541,32.0410034805758,3903344.41540881,0.0,1.0
2007-05-16,70.81,71.18,70.07,70.2,2016100,32.6825620348541,32.8533366140505,32.3410128764614,32.4010147556385,4368079.860072,0.0,1.0
2007-05-17,70.87,70.99,70.41,70.55,1302100,32.710255209859,32.7656415598686,32.4979408681553,32.5625582764999,2821128.31000433,0.0,1.0
2007-05-18,71.77,71.9,70.87,71.06,2080600,33.1256528349313,33.1856547141084,32.710255209859,32.7979502640409,4507825.48329239,0.0,1.0
2007-05-21,71.77,71.89,71.4,71.64,1513100,33.1256528349313,33.1810391849409,32.9548782557349,33.0656509557541,3278280.65883385,0.0,1.0
2007-05-22,71.86,72.0,71.33,71.59,1251800,33.1671925974385,33.2318100057831,32.9225695515626,33.0425733099168,2712148.38988052,0.0,1.0
2007-05-23,72.3,72.55,71.88,71.9,1483900,33.3702758808072,33.4856641099939,33.1764236557734,33.1856547141084,3215015.97359299,0.0,1.0
2007-05-24,71.97,72.48,71.8,72.05,1332300,33.2179634182806,33.4533554058216,33.1394994224337,33.2548876516204,2886559.59405482,0.0,1.0
2007-05-25,72.31,72.79,71.75,72.2,1337200,33.3748914099746,33.5964368100132,33.1164217765963,33.3241205891325,2897175.92822195,0.0,1.0
2007-05-29,72.66,72.97,72.04,72.11,1432700,33.5364349308361,33.6795163350276,33.2502721224529,33.2825808266252,3104086.11454052,0.0,1.0
2007-05-30,72.74,72.85,72.11,72.5,1936000,33.5733591641758,33.624129985018,33.2825808266252,33.4625864641566,4194535.29542155,0.0,1.0
2007-05-31,72.46,72.98,72.2,72.8,2502800,33.4441243474867,33.6841318641951,33.3241205891325,33.6010523391806,5422563.50071335,0.0,1.0
2007-06-01,72.94,73.0,72.58,72.58,1452900,33.6656697475252,33.69336292253,33.4995106974963,33.4995106974963,3147851.41049482,0.0,1.0
2007-06-04,72.67,72.9,72.35,72.35,1275900,33.5410504600035,33.6472076308553,33.3933535266445,33.3933535266445,2764363.42119233,0.0,1.0
2007-06-05,72.45,72.69,71.96,72.55,1568000,33.4395088183192,33.5502815183385,33.2133478891132,33.4856641099939,3397226.93348192,0.0,1.0
2007-06-06,72.37,72.73,71.97,72.05,1340100,33.4025845849794,33.5687436350084,33.2179634182806,33.2548876516204,2903459.06476985,0.0,1.0
2007-06-07,72.22,73.0,72.22,72.75,2943100,33.3333516474674,33.69336292253,33.3333516474674,33.5779746933433,6376516.95658841,0.0,1.0
2007-06-08,72.3,72.43,71.77,72.09,1645300,33.3702758808072,33.4302777599843,33.1256528349313,33.2733497682903,3564705.02146543,0.0,1.0
2007-06-11,71.93,72.49,71.67,71.94,1214400,33.1995013016108,33.4579709349891,33.0794975432566,33.2041168307782,2631117.59440079,0.0,1.0
2007-06-12,71.1,72.06,71.1,71.68,1811400,32.8164123807108,33.2595031807879,32.8164123807108,33.084113072424,3924577.08374307,0.0,1.0
2007-06-13,70.75,71.77,70.29,71.6,2983900,32.6548688598493,33.1256528349313,32.4425545181457,33.0471888390843,6464914.18802085,0.0,1.0
2007-06-14,70.26,70.79,70.25,70.47,2595500,32.4287079306433,32.6733309765192,32.4240924014758,32.5256340431602,5623407.21036499,0.0,1.0
2007-06-15,69.95,70.93,69.94,70.26,5120500,32.2856265264517,32.7379483848638,32.2810109972843,32.4287079306433,11094069.2046519,0.0,1.0
2007-06-18,70.01,70.53,69.79,70.31,2342100,32.3133197014566,32.553327218165,32.2117780597722,32.4517855764807,5074391.07200764,0.0,1.0
2007-06-19,70.58,70.69,70.01,70.04,1705800,32.5764048640023,32.6271756848445,32.3133197014566,32.327166288959,3695784.24944736,0.0,1.0
2007-06-20,70.15,71.08,70.15,70.55,1672800,32.3779371098011,32.8071813223758,32.3779371098011,32.5625582764999,3624286.48872994,0.0,1.0
2007-06-21,70.74,70.81,69.7,69.7,1683700,32.6502533306819,32.6825620348541,32.170238297265,32.170238297265,3647902.41575478,0.0,1.0
2007-06-22,69.62,70.61,69.6,70.51,2171100,32.1333140639252,32.5902514515047,32.1240830055903,32.54409615983,4703902.67556288,0.0,1.0
2007-06-25,69.56,70.37,69.34,69.37,1707700,32.1056208889204,32.4794787514855,32.0040792472361,32.0179258347385,3699900.78718563,0.0,1.0
2007-06-26,69.43,70.47,69.31,70.26,2245700,32.0456190097433,32.5256340431602,31.9902326597337,32.4287079306433,4865530.94676042,0.0,1.0
2007-06-27,70.26,70.33,69.31,69.63,2218500,32.4840942806529,32.5164581662158,32.0448701194429,32.1928193105873,4798404.06364155,0.12,1.0
2007-06-28,70.64,70.98,70.34,70.5,2105700,32.659783945137,32.8169799607279,32.5210815784391,32.5950561740113,4554428.41415821,0.0,1.0
2007-06-29,70.64,70.93,70.23,70.87,1920400,32.659783945137,32.7938628996116,32.4702240439832,32.766122426272,4153642.1743598,0.0,1.0
2007-07-02,70.04,70.77,69.91,70.64,2473700,32.3823792117411,32.7198883040394,32.3222748528387,32.659783945137,5350377.34155064,0.0,1.0
2007-07-03,69.88,70.22,69.82,70.03,1369100,32.3084046161689,32.4656006317599,32.2806641428293,32.3777557995179,2961232.81655697,0.0,1.0
2007-07-05,69.94,70.01,69.64,69.64,1625800,32.3361450895085,32.3685089750713,32.1974427228106,32.1974427228106,3516450.45150706,0.0,1.0
2007-07-06,69.88,70.03,68.87,69.81,1677100,32.3084046161689,32.3777557995179,31.8414399816192,32.2760407306061,3627407.46230932,0.0,1.0
2007-07-09,69.94,70.03,69.62,69.77,1471500,32.3361450895085,32.3777557995179,32.1881958983641,32.257547081713,3182714.25722268,0.0,1.0
2007-07-10,68.85,69.85,68.78,69.8,2099200,31.8321931571727,32.2945343794991,31.7998292716099,32.2714173183828,4540369.53364721,0.0,1.0
2007-07-11,68.87,68.95,68.21,68.66,2136100,31.8414399816192,31.8784272794054,31.5362947748838,31.7443483249307,4620180.71685585,0.0,1.0
2007-07-12,70.24,70.4,68.64,68.81,2102400,32.4748474562064,32.5488220517786,31.7351015004842,31.8136995082797,4547290.82866801,0.0,1.0
2007-07-13,70.35,70.53,69.9,70.24,1198700,32.5257049906623,32.6089264106811,32.3176514406154,32.4748474562064,2592673.85669917,0.0,1.0
2007-07-16,70.91,71.15,70.02,70.02,1808900,32.7846160751651,32.8955779685234,32.3731323872946,32.3731323872946,3912478.30097867,0.0,1.0
2007-07-17,71.28,71.53,70.77,70.77,1401800,32.9556823274259,33.0712676330075,32.7198883040394,32.7198883040394,3031959.8000508,0.0,1.0
2007-07-18,70.44,70.96,69.87,70.9,1570700,32.5673157006717,32.8077331362814,32.3037812039456,32.7799926629418,3397274.4028676,0.0,1.0
2007-07-19,69.33,69.92,68.84,69.76,1788400,32.0541169438894,32.326898265062,31.8275697449495,32.2529236694897,3868138.75475165,0.0,1.0
2007-07-20,68.35,69.5,68.32,69.32,1875600,31.6010225460095,32.1327149516849,31.5871523093397,32.0494935316661,4056744.04406855,0.0,1.0
2007-07-23,68.29,69.0,68.15,68.85,1170300,31.5732820726699,31.9015443405217,31.5085543015442,31.8321931571727,2531247.36338954,0.0,1.0
2007-07-24,67.38,68.37,67.28,67.69,2099900,31.1525515603529,31.610269370456,31.1063174381203,31.2958773392741,4541883.56693301,0.0,1.0
2007-07-25,67.5,67.98,67.13,67.58,1576600,31.2080325070321,31.4299562937487,31.0369662547713,31.2450198048182,3410035.5405622,0.0,1.0
2007-07-26,65.62,67.16,65.26,67.0,3440900,30.3388310090584,31.0508364914411,30.1723881690209,30.9768618958689,7442338.76158855,0.0,1.0
2007-07-27,65.4,65.65,64.96,65.5,2540900,30.2371159401466,30.3527012457282,30.033685802323,30.2833500623793,5495724.53698752,0.0,1.0
2007-07-30,66.1,66.14,65.0,65.4,2124100,30.5607547957751,30.5792484446682,30.0521794512161,30.2371159401466,4594225.86052783,0.0,1.0
2007-07-31,65.73,66.95,65.67,66.18,2303200,30.3896885435143,30.9537448347526,30.3619480701748,30.5977420935612,4981602.09122344,0.0,1.0
2007-08-01,66.81,67.0,65.33,65.73,2104900,30.8890170636269,30.9768618958689,30.2047520545838,30.3896885435143,4552698.090403,0.0,1.0
2007-08-02,66.57,67.11,66.2,66.65,1449900,30.7780551702685,31.0277194303248,30.6069889180078,30.8150424680546,3135995.51583226,0.0,1.0
2007-08-03,66.02,67.55,66.0,66.57,2280500,30.523767497989,31.2311495681484,30.5145206735425,30.7780551702685,4932504.15466961,0.0,1.0
2007-08-06,68.51,68.65,65.66,66.48,2947700,31.6749971415817,31.7397249127074,30.3573246579515,30.7364444602591,6375594.16650718,0.0,1.0
2007-08-07,68.43,68.98,67.67,67.97,2000100,31.6380098437956,31.8922975160751,31.2866305148276,31.4253328815255,4326025.67847169,0.0,1.0
2007-08-08,69.14,70.0,67.02,67.97,2529200,31.9662721116474,32.3638855628481,30.9861087203154,31.4253328815255,5470418.55206769,0.0,1.0
2007-08-09,66.91,69.93,66.57,69.85,3580000,30.9352511858595,32.3315216772852,30.7780551702685,32.2945343794991,7743198.8045241,0.0,1.0
2007-08-10,67.84,68.22,66.13,66.89,2788800,31.3652285226231,31.5409181871071,30.5746250324449,30.926004361413,6031908.61063038,0.0,1.0
2007-08-13,68.77,68.94,67.17,67.8,1982700,31.7952058593866,31.8738038671821,31.0554599036644,31.34673487373,4288391.13679607,0.0,1.0
2007-08-14,67.69,69.37,67.58,69.02,1691500,31.2958773392741,32.0726105927824,31.2450198048182,31.9107911649682,3658553.28990294,0.0,1.0
2007-08-15,67.26,68.78,67.05,67.05,1249300,31.0970706136737,31.7998292716099,30.9999789569852,30.9999789569852,2702116.83421563,0.0,1.0
2007-08-16,67.67,68.85,66.23,66.7,2440700,31.2866305148276,31.8321931571727,30.6208591546775,30.838159529171,5279001.48664859,0.0,1.0
2007-08-17,69.21,69.29,67.82,68.6,2845900,31.9986359972102,32.0356232949963,31.3559816981765,31.7166078515911,6155410.46865786,0.0,1.0
2007-08-20,69.25,70.12,67.99,70.12,1159700,32.0171296461033,32.4193665095273,31.434579705972,32.4193665095273,2508320.57363313,0.0,1.0
2007-08-21,69.16,69.55,68.78,68.9,1116000,31.9755189360939,32.1558320128012,31.7998292716099,31.855310218289,2413801.63850528,0.0,1.0
2007-08-22,69.86,70.05,69.0,69.8,1521600,32.2991577917224,32.3870026239644,31.9015443405217,32.2714173183828,3291075.78239214,0.0,1.0
2007-08-23,69.5,71.19,68.78,71.19,1880200,32.1327149516849,32.9140716174165,31.7998292716099,32.9140716174165,4066693.40566095,0.0,1.0
2007-08-24,69.75,69.77,68.85,69.15,954400,32.2483002572665,32.257547081713,31.8321931571727,31.9708955238706,2064276.23995469,0.0,1.0
2007-08-27,69.76,69.99,69.27,69.35,961500,32.2529236694897,32.3592621506248,32.0263764705498,32.0633637683359,2079632.8632821,0.0,1.0
2007-08-28,69.23,69.76,69.19,69.58,1487900,32.0078828216568,32.2529236694897,31.9893891727637,32.169702249471,3218185.8942043,0.0,1.0
2007-08-29,69.46,69.52,69.0,69.25,1373000,32.1142213027918,32.1419617761314,31.9015443405217,32.0171296461033,2969668.14486357,0.0,1.0
2007-08-30,68.36,69.33,68.26,69.32,2316400,31.6056459582328,32.0541169438894,31.5594118360001,32.0494935316661,5010152.43318425,0.0,1.0
2007-08-31,68.38,69.13,67.88,68.85,1983200,31.6148927826793,31.9616486994241,31.3837221715161,31.8321931571727,4289472.58914307,0.0,1.0
2007-09-04,68.22,68.82,68.0,68.25,1447900,31.5409181871071,31.8183229205029,31.4392031181953,31.5547884237769,3131669.70644426,0.0,1.0
2007-09-05,67.5,67.93,67.14,67.8,3838200,31.2080325070321,31.4068392326324,31.0415896669946,31.34673487373,8301660.79651519,0.0,1.0
2007-09-06,67.3,68.34,67.27,67.46,2739100,31.1155642625668,31.5963991337863,31.101694025897,31.189538858139,5924412.24733854,0.0,1.0
2007-09-07,67.01,67.66,66.71,66.71,1750200,30.9814853080921,31.2820071026043,30.8427829413942,30.8427829413942,3785515.79544081,0.0,1.0
2007-09-10,66.66,67.09,66.44,66.9,1297100,30.8196658802779,31.0184726058783,30.7179508113661,30.9306277736362,2805503.67858889,0.0,1.0
2007-09-11,67.69,67.87,66.74,66.94,1458600,31.2958773392741,31.3790987592928,30.856653178064,30.9491214225293,3154812.78667007,0.0,1.0
2007-09-12,67.4,68.0,67.23,67.5,1206600,31.1617983847994,31.4392031181953,31.0832003770039,31.2080325070321,2609760.80378179,0.0,1.0
2007-09-13,67.96,68.43,67.72,67.91,988900,31.4207094693022,31.6380098437956,31.3097475759439,31.3975924081859,2138896.45189773,0.0,1.0
2007-09-14,64.67,67.73,64.37,67.66,4975000,29.8996068478484,31.3143709881671,29.7609044811504,31.2820071026043,10760450.8526557,0.0,1.0
2007-09-17,64.38,65.2,63.86,64.46,2477800,29.7655278933737,30.1446476956814,29.525110457764,29.8025151911598,5359245.25079604,0.0,1.0
2007-09-18,65.06,65.43,64.53,64.57,2503800,30.0799199245557,30.2509861768164,29.8348790767227,29.8533727256157,5415480.77284006,0.0,1.0
2007-09-19,65.66,65.84,64.7,65.4,2129500,30.3573246579515,30.4405460779703,29.9134770845182,30.2371159401466,4605905.54587544,0.0,1.0
2007-09-20,64.4,65.86,64.3,65.49,3903500,29.7747747178202,30.4497929024168,29.7285405955876,30.278726650156,8442898.47303348,0.0,1.0
2007-09-21,63.1,64.68,62.96,64.0,4160000,29.1737311287959,29.9042302600716,29.1090033576702,29.5898382288897,8997683.52704477,0.0,1.0
2007-09-24,63.37,63.6,62.92,63.02,2402300,29.298563258824,29.4049017399591,29.0905097087772,29.1367438310098,5195945.94639896,0.0,1.0
2007-09-25,63.34,63.5,63.01,63.18,1712800,29.2846930221542,29.3586676177265,29.1321204187865,29.210718426582,3704623.15988517,0.0,1.0
2007-09-26,62.83,63.39,62.59,63.18,3065800,29.0488989987678,29.3078100832706,28.9379371054094,29.210718426582,6631033.21086871,0.0,1.0
2007-09-27,62.83,63.13,62.52,62.7,2746100,29.1043799454469,29.2433472219651,28.9607804263782,29.0441607922891,5928230.16066322,0.12,1.0
2007-09-28,62.53,62.95,62.42,62.75,2785900,28.9654126689288,29.1599668560542,28.9144580008722,29.0673220050421,6014149.66847225,0.0,1.0
2007-10-01,62.04,63.23,61.91,62.86,4304400,28.7384327839492,29.2896696474711,28.6782136307913,29.1182766730988,9292259.53299542,0.0,1.0
2007-10-02,62.14,62.15,61.92,62.0,2476100,28.7847552094552,28.7893874520059,28.682845873342,28.7199038137468,5345359.12778784,0.0,1.0
2007-10-03,61.9,62.125,61.66,61.9,3767800,28.6735813882407,28.7778068456293,28.5624075670262,28.6735813882407,8133857.3246957,0.0,1.0
2007-10-04,62.19,62.67,61.8,62.0,2990000,28.8079164222083,29.0302640646373,28.6272589627347,28.7199038137468,6454756.99369396,0.0,1.0
2007-10-05,63.32,63.3728,62.26,62.43,1849300,29.3313598304266,29.3558180710937,28.8403421200625,28.9190902434228,3992234.81887566,0.0,1.0
2007-10-08,64.57,64.63,63.9,64.02,2680000,29.9103901492521,29.9381836045557,29.6000298983616,29.6556168089689,5785534.6966889,0.0,1.0
2007-10-09,65.65,66.25,65.41,65.41,3447200,30.4106723447174,30.6886068977536,30.2994985235029,30.2994985235029,7441751.94269626,0.0,1.0
2007-10-10,66.2,66.32,65.55,65.69,1715000,30.6654456850006,30.7210325956079,30.3643499192113,30.4292013149198,3702310.44956025,0.0,1.0
2007-10-11,65.04,66.67,64.9,66.4,2167100,30.1281055491305,30.883161084879,30.063254153422,30.7580905360127,4678295.61238602,0.0,1.0
2007-10-12,65.32,65.63,64.569,65.3,1821900,30.2578083405474,30.4014078596162,29.909926924997,30.2485438554462,3933084.20294684,0.0,1.0
2007-10-15,64.73,65.5,64.43,65.43,1934600,29.9845060300618,30.3411887064583,29.8455387535436,30.3087630086041,4176378.88963222,0.0,1.0
2007-10-16,64.64,64.79,64.2,64.6,1936100,29.9428158471063,30.0122994853654,29.7389971748797,29.9242868769039,4179617.06203709,0.0,1.0
2007-10-17,64.97,65.16,64.44,65.0,1648800,30.0956798512763,30.1836924597378,29.8501709960942,30.1095765789281,3559399.10742562,0.0,1.0
2007-10-18,64.95,65.3,64.76,64.92,1389800,30.0864153661751,30.2485438554462,29.9984027577136,30.0725186385232,3000274.67218591,0.0,1.0
2007-10-19,64.56,65.12,64.43,64.7,2701400,29.9057579067015,30.1651634895353,29.8455387535436,29.97060930241,5831732.62299828,0.0,1.0
2007-10-22,64.75,65.07,64.01,64.31,2904000,29.993770515163,30.1420022767823,29.6509845664183,29.7899518429364,6269101.77581513,0.0,1.0
2007-10-23,65.01,65.09,64.36,65.09,1470400,30.1142088214787,30.1512667618835,29.8131130556894,30.1512667618835,3174272.46940722,0.0,1.0
2007-10-24,64.9,65.11,64.13,64.81,2513200,30.063254153422,30.1605312469847,29.7065714770255,30.0215639704666,5425449.92526812,0.0,1.0
2007-10-25,65.0,65.49,64.68,64.86,1809400,30.1095765789281,30.3365564639077,29.9613448173087,30.0447251832196,3906099.4329063,0.0,1.0
2007-10-26,65.55,65.69,64.6,65.5,1400600,30.3643499192113,30.4292013149198,29.9242868769039,30.3411887064583,3023589.51350093,0.0,1.0
2007-10-29,66.74,67.63,65.98,66.16,2806600,30.9155867827332,31.327856369737,30.5635363488873,30.6469167147982,6058836.44765936,0.0,1.0
2007-10-30,67.59,68.08,66.22,66.7,2459000,31.3093273995346,31.5363072845142,30.6747101701018,30.8970578125308,5308443.96237239,0.0,1.0
2007-10-31,68.03,69.0,66.7565,67.68,3567300,31.5131460717612,31.9624735991698,30.9232299829417,31.35101758249,7701021.61324564,0.0,1.0
2007-11-01,67.17,68.23,67.05,67.92,1802600,31.1147732124092,31.6057909227733,31.059186301802,31.4621914037045,3891419.71800426,0.0,1.0
2007-11-02,66.91,67.63,66.15,67.39,2331200,30.9943349060935,31.327856369737,30.6422844722476,31.2166825485225,5032551.67347805,0.0,1.0
2007-11-05,62.61,63.97,61.53,62.24,5757800,29.0024706093337,29.6324555962158,28.5021884138684,28.8310776349613,12429832.7151475,0.0,1.0
2007-11-06,62.05,62.83,61.41,62.59,2963400,28.7430650264998,29.1043799454469,28.4466015032611,28.9932061242324,6397333.40304772,0.0,1.0
2007-11-07,60.45,61.64,60.27,61.5,3103500,28.0019062184031,28.553143081925,27.9185258524922,28.4882916862166,6699778.70566195,0.0,1.0
2007-11-08,61.05,61.19,60.09,60.56,2333400,28.2798407714394,28.3446921671478,27.8351454865814,28.0528608864598,5037300.99300518,0.0,1.0
2007-11-09,60.05,60.99,59.97,60.69,2417800,27.8166165163789,28.2520473161358,27.7795585759741,28.1130800396176,5219502.16031883,0.0,1.0
2007-11-12,60.49,61.18,59.76,60.06,2260600,28.0204351886055,28.3400599245972,27.6822814824114,27.8212487589295,4880141.69228916,0.0,1.0
2007-11-13,60.82,60.98,60.05,60.93,2204000,28.1732991927755,28.2474150735851,27.8166165163789,28.2242538608321,4757954.65354565,0.0,1.0
2007-11-14,59.68,60.79,59.58,60.75,3272100,27.6452235420066,28.1594024651237,27.5989011165005,28.1408734949212,7063749.28396856,0.0,1.0
2007-11-15,59.11,59.96,58.88,59.32,3140400,27.3811857166221,27.7749263334235,27.2746441379582,27.4784628101848,6779437.74682159,0.0,1.0
2007-11-16,58.54,59.63,58.0,59.63,4467400,27.1171478912377,27.6220623292536,26.8670067935051,27.6220623292536,9644140.93432388,0.0,1.0
2007-11-19,56.78,58.49,56.58,58.05,5585500,26.3018732023313,27.0939866784847,26.2092283513192,26.8901680062581,12057874.6449089,0.0,1.0
2007-11-20,57.0,57.46,56.41,56.98,4270700,26.4037825384446,26.6168656957724,26.130480227959,26.3945180533434,9219508.59296617,0.0,1.0
2007-11-21,56.47,56.97,56.45,56.52,2831600,26.1582736832626,26.3898858107928,26.1490091981614,26.1814348960156,6112805.98774041,0.0,1.0
2007-11-23,56.98,57.23,56.44,56.73,943500,26.3945180533434,26.5103241171085,26.1443769556108,26.2787119895783,2036810.44265895,0.0,1.0
2007-11-26,56.92,57.83,56.92,57.05,2191200,26.3667245980398,26.7882586701448,26.3667245980398,26.4269437511976,4730322.24902415,0.0,1.0
2007-11-27,57.36,57.62,56.83,57.1,2930800,26.5705432702664,26.6909815765821,26.3250344150844,26.4501049639507,6326957.12278203,0.0,1.0
2007-11-28,58.85,59.0,57.41,57.91,4078400,27.2607474103064,27.3302310485655,26.5937044830194,26.8253166105496,8804374.8906627,0.0,1.0
2007-11-29,59.94,60.22,58.5,58.54,3467100,27.7656618483223,27.8953646397392,27.0986189210353,27.1171478912377,7484711.69660078,0.0,1.0
2007-11-30,60.55,60.86,59.92,60.78,4069800,28.0482286439092,28.1918281629779,27.7563973632211,28.1547702225731,8785809.3688748,0.0,1.0
2007-12-03,59.82,60.5,59.37,60.16,1964900,27.710074937715,28.0250674311561,27.5016240229379,27.8675711844356,4241789.97221046,0.0,1.0
2007-12-04,59.66,60.45,59.34,59.58,1385500,27.6359590569054,28.0019062184031,27.487727295286,27.5989011165005,2990991.91129197,0.0,1.0
2007-12-05,59.97,60.42,59.7,60.09,1265400,27.7795585759741,27.9880094907513,27.6544880271078,27.8351454865814,2731722.24074259,0.0,1.0
2007-12-06,60.73,60.77,59.88,59.95,1849000,28.13160900982,28.1501379800225,27.7378683930187,27.7702940908729,3991587.1843947,0.0,1.0
2007-12-07,60.6,60.96,59.89,60.96,2012400,28.0713898566622,28.2381505884839,27.7425006355693,28.2381505884839,4344332.09836446,0.0,1.0
2007-12-10,60.29,60.77,59.91,60.65,1886900,27.9277903375934,28.1501379800225,27.7517651206705,28.0945510694152,4073405.00715758,0.0,1.0
2007-12-11,59.45,60.34,59.28,60.26,1815300,27.5386819633427,27.9509515503465,27.4599338399824,27.9138936099416,3918836.24436543,0.0,1.0
2007-12-12,59.52,60.67,58.77,60.65,2095000,27.5711076611969,28.1038155545164,27.2236894699016,28.0945510694152,4522647.45879226,0.0,1.0
2007-12-13,59.26,59.35,58.77,59.35,2279900,27.4506693548812,27.4923595378366,27.2236894699016,27.4923595378366,4921806.17723173,0.0,1.0
2007-12-14,58.48,59.28,58.34,58.88,2314200,27.0893544359341,27.4599338399824,27.0245030402256,27.2746441379582,4995852.38622293,0.0,1.0
2007-12-17,58.16,58.66,58.02,58.22,1645500,26.9411226743147,27.1727348018449,26.8762712786063,26.9689161296184,3552275.12813493,0.0,1.0
2007-12-18,58.91,58.93,58.12,58.46,2978600,27.2885408656101,27.2978053507113,26.9225937041123,27.0800899508329,6430146.88341699,0.0,1.0
2007-12-19,58.58,59.07,58.36,58.67,1587600,27.1356768614401,27.3626567464197,27.0337675253268,27.1773670443955,3427281.6733072,0.0,1.0
2007-12-20,58.85,58.99,58.23,58.97,1281700,27.2607474103064,27.3255988060149,26.973548372169,27.3163343209137,2766910.38087544,0.0,1.0
2007-12-21,58.55,59.62,58.47,59.445,2967200,27.1217801337883,27.617430086703,27.0847221933835,27.5363658420674,6405536.77314004,0.0,1.0
2007-12-24,58.39,58.8,58.1,58.55,872900,27.0476642529786,27.2375861975534,26.9133292190111,27.1217801337883,1884400.46147006,0.0,1.0
2007-12-26,57.93,58.44,57.55,58.12,1835900,26.8345810956508,27.0708254657316,26.6585558787279,26.9225937041123,3963307.14539223,0.0,1.0
2007-12-27,57.41,58.0,57.4,57.9,2128300,26.6492913936267,26.9231649683042,26.6446494686321,26.8767457183589,4584951.29177136,0.12,1.0
2007-12-28,57.44,58.1,57.18,57.35,1101100,26.6632171686103,26.9695842182496,26.5425271187523,26.6214398436594,2372076.24271458,0.0,1.0
2007-12-31,57.75,57.89,57.15,57.15,1303700,26.8071168434409,26.8721037933643,26.5286013437687,26.5286013437687,2808533.10110526,0.0,1.0
2008-01-02,56.6,57.54,56.34,57.34,3129200,26.2732954690693,26.7096364185556,26.1526054192114,26.6167979186649,6741168.81182679,0.0,1.0
2008-01-03,56.8,57.56,56.55,56.78,2240300,26.36613396896,26.7189202685447,26.2500858440966,26.3568501189709,4826230.50272771,0.0,1.0
2008-01-04,56.27,56.98,56.23,56.43,1805500,26.1201119442496,26.4496886188616,26.1015442442715,26.1943827441622,3889550.13733647,0.0,1.0
2008-01-07,55.79,56.64,55.39,56.5,3421600,25.897299544512,26.2918631690474,25.7116225447305,26.226876219124,7371079.89471638,0.0,1.0
2008-01-08,57.71,58.56,55.79,56.08,4111400,26.7885491434627,27.1831127679982,25.897299544512,26.0319153693535,8857101.32076718,0.0,1.0
2008-01-09,58.57,59.25,58.01,58.12,4435400,27.1877546929927,27.5034055926211,26.9278068932988,26.9788680682387,9555087.60960519,0.0,1.0
2008-01-10,60.69,60.85,58.6,59.21,5768700,28.1718427918342,28.2461135917468,27.2016804679763,27.484837892643,12427387.3593203,0.0,1.0
2008-01-11,61.26,62.25,59.87,60.02,3847300,28.4364325165227,28.8959830909817,27.7912049422823,27.8608338172003,8288156.32421744,0.0,1.0
2008-01-14,61.08,61.69,60.77,61.63,1727000,28.3528778666211,28.6360352912877,28.2089781917905,28.6081837413205,3720439.26180009,0.0,1.0
2008-01-15,59.94,60.72,59.83,60.65,2628300,27.8236984172441,28.1857685668178,27.7726372423042,28.1532750918561,5662090.6263979,0.0,1.0
2008-01-16,60.74,61.16,59.61,59.61,2797200,28.1950524168069,28.3900132665774,27.6705148924244,27.6705148924244,6025948.29363475,0.0,1.0
2008-01-17,59.8,60.8,59.66,60.8,3038900,27.7587114673206,28.2229039667741,27.6937245173971,28.2229039667741,6546637.44799322,0.0,1.0
2008-01-18,59.51,60.36,59.3275,60.09,3039600,27.6240956424791,28.0186592670145,27.5393805113288,27.8933272921621,6548145.4430617,0.0,1.0
2008-01-22,57.85,59.25,56.53,58.73,3896300,26.8535360933862,27.5034055926211,26.2408019941076,27.2620254929053,8393715.97901084,0.0,1.0
2008-01-23,57.63,57.86,56.0,56.27,4707500,26.7514137435064,26.8581780183807,25.9947799693972,26.1201119442496,10141266.835509,0.0,1.0
2008-01-24,56.85,57.9,56.53,57.71,3734400,26.3893435939327,26.8767457183589,26.2408019941076,26.7885491434627,8044938.26245875,0.0,1.0
2008-01-25,56.42,57.27,56.0,57.17,2386900,26.1897408191677,26.5843044437032,25.9947799693972,26.5378851937578,5142047.75564021,0.0,1.0
2008-01-28,55.86,56.57,55.45,56.09,3790600,25.9297930194737,26.2593696940857,25.7394740946978,26.036557294348,8166008.72367078,0.0,1.0
2008-01-29,58.77,59.81,54.51,54.51,7132300,27.2805931928834,27.7633533923151,25.3031331452114,25.3031331452114,15364961.7527139,0.0,1.0
2008-01-30,58.4,60.0,58.29,58.63,4139400,27.1088419680856,27.8515499672113,27.0577807931458,27.21560624296,8917421.12350628,0.0,1.0
2008-01-31,58.0,58.56,56.85,58.08,3139500,26.9231649683042,27.1831127679982,26.3893435939327,26.9603003682605,6763357.8821201,0.0,1.0
2008-02-01,59.71,59.83,57.3,57.51,2810300,27.7169341423698,27.7726372423042,26.5982302186868,26.695710643572,6054169.34420196,0.0,1.0
2008-02-04,60.24,60.48,59.51,59.73,2139900,27.9629561670801,28.074362366949,27.6240956424791,27.7262179923588,4609940.9243347,0.0,1.0
2008-02-05,58.78,60.14,58.69,59.31,2291300,27.285235117878,27.9165369171348,27.2434577929272,27.5312571425883,4936098.71485961,0.0,1.0
2008-02-06,58.41,59.29,58.15,59.06,1708800,27.1134838930802,27.5219732925993,26.9927938432223,27.415209017725,3681231.39001969,0.0,1.0
2008-02-07,59.86,59.93,58.22,58.4,3111000,27.7865630172878,27.8190564922495,27.025287318184,27.1088419680856,6701960.94004638,0.0,1.0
2008-02-08,60.44,60.805,59.01,59.66,3813600,28.0557946669708,28.2252249292714,27.3919993927523,27.6937245173971,8215557.13306361,0.0,1.0
2008-02-11,60.06,60.75,59.75,60.32,3210200,27.8794015171785,28.1996943418014,27.7355018423479,28.0000915670364,6915665.38403628,0.0,1.0
2008-02-12,60.43,60.78,59.75,60.55,2746200,28.0511527419763,28.213620116785,27.7355018423479,28.1068558419107,5916080.08150285,0.0,1.0
2008-02-13,60.55,60.85,60.05,60.77,2279600,28.1068558419107,28.2461135917468,27.874759592184,28.2089781917905,4910893.65442936,0.0,1.0
2008-02-14,60.01,60.7,59.92,60.36,2077700,27.8561918922058,28.1764847168287,27.814414567255,28.0186592670145,4475944.79110716,0.0,1.0
2008-02-15,60.31,60.45,59.6,60.02,2000400,27.9954496420419,28.0604365919654,27.6658729674299,27.8608338172003,4309419.04997389,0.0,1.0
2008-02-19,61.27,61.48,60.53,60.62,2194000,28.4410744415173,28.5385548664025,28.0975719919216,28.1393493168725,4726487.40034128,0.0,1.0
2008-02-20,61.48,61.51,60.63,60.63,1491600,28.5385548664025,28.5524806413861,28.143991241867,28.143991241867,3213322.06305792,0.0,1.0
2008-02-21,59.89,61.6,59.66,61.46,1866500,27.8004887922714,28.5942579663369,27.6937245173971,28.5292710164134,4020961.1361609,0.0,1.0
2008-02-22,60.78,60.86,59.6,59.99,1542200,28.213620116785,28.2507555167413,27.6658729674299,27.8469080422167,3322328.56372213,0.0,1.0
2008-02-25,61.23,61.35,60.4,60.92,1483500,28.4225067415391,28.4782098414735,28.0372269669927,28.2786070667085,3195872.40583697,0.0,1.0
2008-02-26,61.4,62.0,61.07,61.14,1943900,28.5014194664462,28.7799349661183,28.3482359416265,28.3807294165883,4187702.30516109,0.0,1.0
2008-02-27,61.06,61.67,60.92,60.92,1579100,28.343594016632,28.6267514412987,28.2786070667085,28.2786070667085,3401821.44661756,0.0,1.0
2008-02-28,60.7,60.99,60.22,60.74,981000,28.1764847168287,28.3111005416703,27.9536723170911,28.1950524168069,2113347.37453729,0.0,1.0
2008-02-29,59.14,60.16,58.85,60.12,1703900,27.4523444176812,27.9258207671238,27.3177285928397,27.9072530671457,3670675.42454036,0.0,1.0
2008-03-03,59.12,59.34,58.6,58.95,957000,27.4430605676922,27.545182917572,27.2016804679763,27.3641478427851,2061644.68647521,0.0,1.0
2008-03-04,58.4,58.97,57.96,58.9,1878000,27.1088419680856,27.3734316927742,26.9045972683261,27.3409382178124,4045735.34085732,0.0,1.0
2008-03-05,57.9,59.0,57.57,58.57,1735200,26.8767457183589,27.3873574677578,26.7235621935392,27.1877546929927,3738104.34688797,0.0,1.0
2008-03-06,55.52,57.89,55.41,57.84,3696900,25.7719675696595,26.8721037933643,25.7209063947196,26.8488941683917,7964152.81236177,0.0,1.0
2008-03-07,55.67,56.45,55.19,55.42,1823000,25.8415964445775,26.2036665941513,25.6187840448398,25.7255483197142,3927250.0140484,0.0,1.0
2008-03-10,54.75,55.96,54.71,55.7,2094900,25.4145393450803,25.9762122694191,25.3959716451022,25.8555222195611,4512998.38421831,0.0,1.0
2008-03-11,56.37,57.78,55.02,55.88,4272800,26.166531194195,26.8210426184245,25.5398713199327,25.9390768694628,9204801.89798462,0.0,1.0
2008-03-12,54.47,57.49,54.31,56.7,4479000,25.2845654452333,26.6864267935829,25.2102946453207,26.3197147190147,9649014.15958461,0.0,1.0
2008-03-13,51.14,54.46,50.97,54.45,8200900,23.7388044220531,25.2799235202388,23.659891697146,25.2752815952442,17667023.9386777,0.0,1.0
2008-03-14,50.32,53.04,50.01,51.62,5554200,23.3581665725012,24.6207701710148,23.2142668976706,23.9616168217908,11965294.5847655,0.0,1.0
2008-03-17,49.8,50.99,49.23,49.23,3797500,23.1167864727854,23.6691755471351,22.8521967480969,22.8521967480969,8180873.24648861,0.0,1.0
2008-03-18,50.71,50.8,50.0,50.68,4538300,23.5392016472881,23.5809789722389,23.2096249726761,23.5252758723045,9776762.88467131,0.0,1.0
2008-03-19,52.47,53.52,51.37,51.77,5085700,24.3561804463263,24.8435825707525,23.8455686969274,24.0312456967088,10956015.0282205,0.0,1.0
2008-03-20,52.53,52.92,51.23,52.72,4520500,24.3840319962935,24.5650670710803,23.7805817470039,24.4722285711896,9738416.72435861,0.0,1.0
2008-03-24,51.84,52.66,51.72,52.66,1717000,24.0637391716705,24.4443770212224,24.0080360717361,24.4443770212224,3698896.47510757,0.0,1.0
2008-03-25,51.73,52.25,51.25,51.79,1370600,24.0126779967307,24.2540580964465,23.789865596993,24.0405295466979,2952654.34407829,0.0,1.0
2008-03-26,51.96,52.17,51.2,51.56,1929100,24.119442271605,24.2169226964902,23.7666559720203,23.9337652718236,4155818.98085614,0.0,1.0
2008-03-27,52.52,53.01,52.31,52.37,2168700,24.3793900712989,24.6068443960312,24.2819096464137,24.3097611963809,4671984.1500092,0.0,1.0
2008-03-28,52.57,53.26,52.48,52.95,1422100,24.458302796206,24.7793267438831,24.4164301073786,24.6350985934775,3056622.43300041,0.12,1.0
2008-03-31,52.51,52.69,51.68,52.5,2218200,24.4303876703211,24.514133047976,24.0442284289125,24.4257351493402,4767737.7687093,0.0,1.0
2008-04-01,54.27,54.27,52.69,52.97,2041900,25.2492313629466,25.2492313629466,24.514133047976,24.6444036354391,4388803.42166059,0.0,1.0
2008-04-02,54.49,54.94,53.84,54.49,2425600,25.3515868245248,25.560950268662,25.049172960771,25.3515868245248,5213517.59615061,0.0,1.0
2008-04-03,54.04,54.79,53.51,54.41,1151200,25.1422233803876,25.4911624539496,24.8956397684037,25.3143666566781,2474357.46070604,0.0,1.0
2008-04-04,54.87,54.87,53.68,54.12,2393400,25.5283826217962,25.5283826217962,24.9747326250778,25.1794435482342,5144307.80616214,0.0,1.0
2008-04-07,54.54,55.23,54.29,55.16,1651800,25.3748494294289,25.6958733771059,25.2585364049082,25.6633057302402,3550333.26406728,0.0,1.0
2008-04-08,53.87,54.47,53.71,54.25,1789800,25.0631305237135,25.3422817825631,24.9886901880203,25.2399263209849,3846946.64973218,0.0,1.0
2008-04-09,53.26,54.36,53.05,54.11,1919300,24.7793267438831,25.291104051774,24.6816238032857,25.1747910272533,4125290.37033801,0.0,1.0
2008-04-10,52.1,52.88,51.31,52.04,2822700,24.2396343101072,24.6025309466117,23.8720851526219,24.2117191842222,6067033.36026317,0.0,1.0
2008-04-11,51.72,52.44,51.39,51.39,1657100,24.0628385128358,24.3978200234553,23.9093053204685,23.9093053204685,3561724.93757469,0.0,1.0
2008-04-14,50.87,51.61,50.67,51.39,1502200,23.6673742294655,24.0116607820467,23.574323809849,23.9093053204685,3228787.15902764,0.0,1.0
2008-04-15,51.13,51.77,50.89,51.1,1625400,23.788339774967,24.0861011177399,23.6766792714271,23.7743822120245,3493589.83376616,0.0,1.0
2008-04-16,51.81,51.81,50.97,51.38,1284300,24.1047112016632,24.1047112016632,23.7138994392738,23.9046527994877,2760438.92180749,0.0,1.0
2008-04-17,51.52,51.98,51.2,51.56,2167500,23.9697880932192,24.1838040583373,23.8209074218328,23.9883981771425,4658764.59006286,0.0,1.0
2008-04-18,52.58,52.68,51.89,52.09,1804700,24.4629553171869,24.5094805269951,24.1419313695098,24.2349817891264,3878972.29789454,0.0,1.0
2008-04-21,51.9,52.67,51.64,52.19,1643000,24.1465838904906,24.5048280060143,24.0256183449892,24.2815069989346,3531418.78730025,0.0,1.0
2008-04-22,51.57,52.21,51.16,51.7,2685400,23.9930506981234,24.2908120408963,23.8022973379095,24.0535334708741,5771924.53525018,0.0,1.0
2008-04-23,51.81,51.96,51.57,51.67,2094400,24.1047112016632,24.1744990163756,23.9930506981234,24.0395759079316,4501645.47055485,0.0,1.0
2008-04-24,52.65,53.17,51.74,51.78,2051400,24.4955229640526,24.7374540550556,24.0721435547974,24.0907536387207,4409222.45907957,0.0,1.0
2008-04-25,52.63,53.05,52.39,52.79,2119700,24.486217922091,24.6816238032857,24.3745574185512,24.5606582577842,4556024.59126008,0.0,1.0
2008-04-28,52.97,53.59,52.54,52.54,2798300,24.6444036354391,24.9328599362504,24.4443452332636,24.4443452332636,6014588.67468184,0.0,1.0
2008-04-29,52.75,53.24,52.7,53.01,1613600,24.5420481738609,24.7700217019214,24.5187855689568,24.6630137193624,3468227.23991946,0.0,1.0
2008-04-30,52.07,53.1,52.05,53.0,2494000,24.2256767471647,24.7048864081899,24.216371705203,24.6583611983816,5360534.66556713,0.0,1.0
2008-05-01,55.23,55.35,53.0,53.0,4308800,25.6958733771059,25.7517036288759,24.6583611983816,24.6583611983816,9261215.62429659,0.0,1.0
2008-05-02,55.41,56.27,54.95,55.39,3167800,25.7796187547608,26.1797355591119,25.5656027896428,25.7703137127992,6808781.76166142,0.0,1.0
2008-05-05,55.64,56.48,55.0,55.44,1637900,25.8866267373198,26.2774384997093,25.5888653945469,25.7935763177033,3520456.9882648,0.0,1.0
2008-05-06,55.69,56.44,54.73,56.44,1967800,25.909889342224,26.258828415786,25.4632473280646,26.258828415786,4229534.9297927,0.0,1.0
2008-05-07,54.12,55.84,54.05,55.66,1632300,25.1794435482342,25.9796771569364,25.1468759013684,25.8959317792815,3508420.50304941,0.0,1.0
2008-05-08,54.17,54.43,53.67,54.22,1197000,25.2027061531383,25.3236716986398,24.970080104097,25.2259687580424,2572798.71478904,0.0,1.0
2008-05-09,54.15,54.28,53.51,53.9,1122900,25.1934011111767,25.2538838839274,24.8956397684037,25.077088086656,2413530.22292114,0.0,1.0
2008-05-12,54.49,54.61,53.73,54.15,986300,25.3515868245248,25.4074170762947,24.9979952299819,25.1934011111767,2119925.95856009,0.0,1.0
2008-05-13,55.41,55.87,54.84,54.84,2344700,25.7796187547608,25.9936347198788,25.5144250588537,25.5144250588537,5039633.37223547,0.0,1.0
2008-05-14,55.56,56.0,55.37,55.83,933500,25.8494065694732,26.0541174926296,25.7610086708375,25.9750246359555,2006439.09795787,0.0,1.0
2008-05-15,55.32,55.5,54.6201,55.5,1275900,25.7377460659334,25.8214914435883,25.4121161224853,25.8214914435883,2742384.1939844,0.0,1.0
2008-05-16,55.67,56.04,55.03,55.25,1416000,25.9005843002623,26.0727275765529,25.6028229574894,25.7051784190676,3043511.26160508,0.0,1.0
2008-05-19,55.95,56.23,55.5,55.8,808800,26.0308548877255,26.1611254751886,25.8214914435883,25.9610670730131,1738412.36467951,0.0,1.0
2008-05-20,55.63,56.15,55.41,55.9,818400,25.881974216339,26.123905307342,25.7796187547608,26.0075922828213,1759046.33933446,0.0,1.0
2008-05-21,55.25,56.27,55.15,55.75,1260100,25.7051784190676,26.1797355591119,25.6586532092593,25.9378044681089,2708424.11069813,0.0,1.0
2008-05-22,56.31,56.68,54.81,55.07,1406600,26.1983456430352,26.3704889193258,25.5004674959112,25.6214330414127,3023307.16142211,0.0,1.0
2008-05-23,54.93,56.15,54.88,56.15,996000,25.5562977476811,26.123905307342,25.533035142777,26.123905307342,2140774.87045103,0.0,1.0
2008-05-27,55.76,55.85,54.78,55.06,925900,25.9424569890898,25.9843296779172,25.4865099329687,25.6167805204319,1990103.86802269,0.0,1.0
2008-05-28,55.56,56.48,55.31,55.79,1710500,25.8494065694732,26.2774384997093,25.7330935449526,25.9564145520322,3676501.42159286,0.0,1.0
2008-05-29,56.24,56.3,55.09,55.4,1474900,26.1657779961694,26.1936931220544,25.6307380833744,25.77496623378,3170109.29360264,0.0,1.0
2008-05-30,56.54,56.83,55.97,56.3,1562800,26.3053536255942,26.4402767340382,26.0401599296871,26.1936931220544,3359039.12403702,0.0,1.0
2008-06-02,55.77,56.43,55.28,56.43,1797100,25.9471095100706,26.2541758948051,25.7191359820101,26.2541758948051,3862637.06795938,0.0,1.0
2008-06-03,55.66,56.06,55.33,55.94,1614200,25.8959317792815,26.0820326185146,25.7423985869142,26.0262023667446,3469516.86333539,0.0,1.0
2008-06-04,56.31,56.55,55.27,55.45,1514500,26.1983456430352,26.3100061465751,25.7144834610292,25.7982288386841,3255224.4390543,0.0,1.0
2008-06-05,57.31,57.35,56.01,56.17,1657200,26.6635977411179,26.6822078250412,26.0587700136104,26.1332103493037,3561939.87481069,0.0,1.0
2008-06-06,55.98,57.08,55.37,57.0,2397100,26.0448124506679,26.5565897585589,25.7610086708375,26.5193695907123,5152260.48389374,0.0,1.0
2008-06-09,55.46,56.65,55.17,56.35,1698700,25.802881359665,26.3565313563833,25.667958251221,26.2169557269585,3651138.82774614,0.0,1.0
2008-06-10,54.37,55.37,54.35,55.27,2059300,25.2957565727548,25.7610086708375,25.2864515307932,25.7144834610292,4426202.5007227,0.0,1.0
2008-06-11,53.14,54.13,53.05,53.96,1812100,24.7234964921132,25.184096069215,24.6816238032857,25.105003212541,3894877.65335773,0.0,1.0
2008-06-12,53.65,53.88,53.161,53.5,1354500,24.9607750621353,25.0677830446943,24.7332667861729,24.8909872474229,2911324.86147181,0.0,1.0
2008-06-13,54.74,54.81,53.58,54.05,1575400,25.4678998490454,25.5004674959112,24.9282074152695,25.1468759013684,3386121.21577164,0.0,1.0
2008-06-16,54.28,54.53,53.59,54.28,987600,25.2538838839274,25.3701969084481,24.9328599362504,25.2538838839274,2122720.14262795,0.0,1.0
2008-06-17,53.82,55.0,53.78,54.45,1348900,25.0398679188094,25.5888653945469,25.0212578348861,25.3329767406015,2899288.37625641,0.0,1.0
2008-06-18,52.5,53.84,52.4,53.63,1891100,24.4257351493402,25.049172960771,24.379209939532,24.9514700201737,4064678.0697891,0.0,1.0
2008-06-19,52.47,52.94,52.11,52.26,1457100,24.4117775863978,24.6304460724966,24.244286831088,24.3140746458004,3131850.46559658,0.0,1.0
2008-06-20,51.66,52.57,51.49,51.76,2558800,24.0349233869508,24.458302796206,23.9558305302768,24.0814485967591,5499813.99448804,0.0,1.0
2008-06-23,51.4,52.49,51.36,51.66,1548600,23.9139578414493,24.4210826283594,23.895347757526,24.0349233869508,3328518.03652657,0.0,1.0
2008-06-24,51.11,51.45,50.07,51.29,1628300,23.7790347330053,23.9372204463534,23.2951725509994,23.8627801106602,3499823.01360985,0.0,1.0
2008-06-25,52.12,52.58,51.11,51.32,1634000,24.2489393520688,24.4629553171869,23.7790347330053,23.8767376736027,3512074.43606123,0.0,1.0
2008-06-26,50.74,51.91,50.68,51.47,1892900,23.6068914567147,24.1512364114715,23.5789763308298,23.9465254883151,4068546.94003691,0.0,1.0
2008-06-27,50.63,51.07,50.38,50.74,2598600,23.6208490196572,23.8261260010645,23.5042143711304,23.672168265009,5569957.19715706,0.14,1.0
2008-06-30,51.58,52.25,50.5,50.5,2014900,24.0640606840592,24.3766415421112,23.5601990024233,23.5601990024233,4318828.12150842,0.0,1.0
2008-07-01,50.9,51.45,50.6,51.04,2354600,23.7468144400662,24.0034106668253,23.606852861834,23.8121298432413,5046956.52136767,0.0,1.0
2008-07-02,50.73,51.34,50.58,50.58,1832700,23.667502879068,23.9520914214735,23.5975220899519,23.5975220899519,3928292.37098042,0.0,1.0
2008-07-03,50.64,51.44,50.4,51.25,901100,23.6255144055983,23.9987452808842,23.5135451430125,23.9101029480038,1931458.64325338,0.0,1.0
2008-07-07,50.64,51.2,50.36,50.95,2422100,23.6255144055983,23.8867760182984,23.4948835992482,23.7701413697716,5191639.08536678,0.0,1.0
2008-07-08,51.7,51.99,50.5,50.5,2510500,24.1200453153521,24.2553415076433,23.5601990024233,23.5601990024233,5381119.65807081,0.0,1.0
2008-07-09,52.19,53.64,51.79,51.95,2196000,24.3486492264648,25.0251301879205,24.1620337888218,24.236679963879,4707006.08210455,0.0,1.0
2008-07-10,52.03,52.97,51.42,52.09,1179800,24.2740030514076,24.7125493298685,23.9894145090021,24.301995367054,2528836.87416528,0.0,1.0
2008-07-11,51.5,51.97,51.11,51.42,1594400,24.0267375965307,24.2460107357611,23.8447875448288,23.9894145090021,3417509.33392873,0.0,1.0
2008-07-14,50.94,52.01,50.92,51.42,1514900,23.7654759838305,24.2646722795254,23.7561452119484,23.9894145090021,3247105.42521867,0.0,1.0
2008-07-15,51.47,51.72,49.95,50.6,2226300,24.0127414387074,24.1293760872343,23.3036027756642,23.606852861834,4771952.47749972,0.0,1.0
2008-07-16,52.29,52.4,51.1,51.33,1420000,24.3953030858755,24.4466223312273,23.8401221588877,23.9474260355324,3043692.45746287,0.0,1.0
2008-07-17,52.66,52.95,51.66,52.28,1337100,24.5679223656952,24.7032185579864,24.1013837715878,24.3906376999344,2866000.83441804,0.0,1.0
2008-07-18,52.79,52.91,51.89,52.91,2206700,24.6285723829292,24.6845570142221,24.2086876482325,24.6845570142221,4729940.94780516,0.0,1.0
2008-07-21,52.34,53.06,52.08,52.71,1385000,24.4186300155809,24.7545378033382,24.2973299811129,24.5912492954006,2968671.86872259,0.0,1.0
2008-07-22,52.82,52.91,51.82,51.82,2059700,24.6425685407524,24.6845570142221,24.176029946645,24.176029946645,4414854.47509597,0.0,1.0
2008-07-23,52.23,53.14,51.68,53.14,1837300,24.3673107702291,24.7918608908668,24.11071454347,24.7918608908668,3938152.21978629,0.0,1.0
2008-07-24,54.27,54.94,52.11,52.65,3046400,25.3190495022081,25.6316303602601,24.3113261389362,24.5632569797542,6529792.04395416,0.0,1.0
2008-07-25,53.49,54.67,53.19,54.19,1184500,24.9551493988044,25.5056649398511,24.8151878205721,25.2817264146795,2538911.0675104,0.0,1.0
2008-07-28,52.19,53.48,52.19,53.48,1461800,24.3486492264648,24.9504840128633,24.3486492264648,24.9504840128633,3133288.47487269,0.0,1.0
2008-07-29,52.58,52.87,52.12,52.4,1323300,24.5305992781666,24.6658954704578,24.3159915248772,24.4466223312273,2836421.28800044,0.0,1.0
2008-07-30,52.5,53.03,51.49,52.0,1808400,24.4932761906381,24.740541645515,24.0220722105896,24.2600068935844,3876206.64794074,0.0,1.0
2008-07-31,53.73,53.86,52.11,52.11,2356400,25.0671186613901,25.1277686786241,24.3113261389362,24.3113261389362,5050814.72307431,0.0,1.0
2008-08-01,53.38,54.35,53.19,53.51,2073900,24.9038301534526,25.3563725897367,24.8151878205721,24.9644801706865,4445291.39967059,0.0,1.0
2008-08-04,54.29,54.53,53.17,53.38,1435200,25.3283802740903,25.4403495366761,24.80585704869,24.9038301534526,3076272.82743008,0.0,1.0
2008-08-05,56.34,56.45,54.48,54.73,2594000,26.2847843920104,26.3361036373622,25.4170226069707,25.5336572554975,5560097.3483512,0.0,1.0
2008-08-06,54.51,56.4,54.01,56.4,3744200,25.4310187647939,26.3127767076569,25.1977494677402,26.3127767076569,8025488.23889612,0.0,1.0
2008-08-07,53.63,54.53,52.0,52.3,8761900,25.0204648019794,25.4403495366761,24.2600068935844,24.3999684718166,18780654.1852422,0.0,1.0
2008-08-08,53.79,55.52,53.1,53.38,4082200,25.0951109770366,25.9022227448424,24.7731993471025,24.9038301534526,8749972.78158798,0.0,1.0
2008-08-11,54.1,54.1,52.53,53.62,2907900,25.2397379412099,25.2397379412099,24.5072723484613,25.0157994160383,6232924.85708189,0.0,1.0
2008-08-12,53.7,54.2,53.47,54.0,1537500,25.0531225035669,25.2863918006206,24.9458186269222,25.1930840817991,3295547.29109097,0.0,1.0
2008-08-13,54.05,54.81,53.51,53.68,3237400,25.2164110115045,25.5709803430261,24.9644801706865,25.0437917316848,6939190.11393683,0.0,1.0
2008-08-14,55.56,55.69,53.6,53.69,2582600,25.9208842886067,25.9815343058406,25.0064686441562,25.0484571176258,5535662.07087578,0.0,1.0
2008-08-15,56.13,56.15,55.55,55.74,2268200,26.1868112872479,26.19614205913,25.9162189026656,26.004861235546,4861762.83944879,0.0,1.0
2008-08-18,55.96,56.41,55.59,56.13,2253900,26.1074997262496,26.317442093598,25.9348804464299,26.1868112872479,4831111.57033491,0.0,1.0
2008-08-19,55.68,56.03,55.22,55.58,1465500,25.9768689198996,26.1401574278371,25.7622611666102,25.9302150604888,3141219.22282523,0.0,1.0
2008-08-20,55.07,55.55,54.64,55.53,1432900,25.692280377494,25.9162189026656,25.4916687820279,25.9068881307834,3071342.90302715,0.0,1.0
2008-08-21,55.45,55.63,54.34,54.34,1275900,25.8695650432549,25.9535419901942,25.3517072037957,25.3517072037957,2734821.97639216,0.0,1.0
2008-08-22,56.3,56.37,55.29,55.63,1115000,26.2661228482461,26.2987805498337,25.7949188681977,25.9535419901942,2389941.61272613,0.0,1.0
2008-08-25,55.16,56.23,55.03,56.2,1174500,25.7342688509637,26.2334651466586,25.6736188337298,26.2194689888354,2517476.61358461,0.0,1.0
2008-08-26,55.0,55.32,54.69,54.98,917900,25.6596226759065,25.8089150260209,25.5149957117332,25.6502919040244,1967468.52584871,0.0,1.0
2008-08-27,55.16,55.25,54.54,54.99,1375500,25.7342688509637,25.7762573244334,25.4450149226171,25.6549572899655,2948309.13749309,0.0,1.0
2008-08-28,55.61,55.85,55.25,55.38,1142400,25.944211218312,26.0561804808978,25.7762573244334,25.8369073416673,2448672.01648281,0.0,1.0
2008-08-29,54.98,55.99,54.79,55.36,1328700,25.6502919040244,26.1214958840728,25.561649571144,25.8275765697852,2847995.89312036,0.0,1.0
2008-09-02,55.57,56.2,55.06,55.57,2015000,25.9255496745477,26.2194689888354,25.687614991553,25.9255496745477,4319042.46604768,0.0,1.0
2008-09-03,55.34,55.68,54.91,55.38,997100,25.818245797903,25.9768689198996,25.6176342024369,25.8369073416673,2137229.40094101,0.0,1.0
2008-09-04,53.56,55.25,53.36,54.93,2113200,24.9878071003919,25.7762573244334,24.8944993815704,25.626964974319,4529528.80359897,0.0,1.0
2008-09-05,53.89,54.05,53.12,53.51,1584400,25.1417648364473,25.2164110115045,24.7825301189846,24.9644801706865,3396074.88000294,0.0,1.0
2008-09-08,55.32,55.6,54.19,54.76,1848100,25.8089150260209,25.939545832371,25.2817264146795,25.5476534133208,3961301.43002615,0.0,1.0
2008-09-09,52.65,54.11,52.28,53.8,5249100,24.5632569797542,25.244403327151,24.3906376999344,25.0997763629777,11251159.210189,0.0,1.0
2008-09-10,52.53,53.16,52.4,53.16,1714300,24.5072723484613,24.8011916627489,24.4466223312273,24.8011916627489,3674508.43649901,0.0,1.0
2008-09-11,52.21,52.5,51.25,52.26,2692200,24.3579799983469,24.4932761906381,23.9101029480038,24.3813069280523,5770583.6859025,0.0,1.0
2008-09-12,52.07,52.32,51.68,52.0,2129900,24.2926645951719,24.4092992436987,24.11071454347,24.2600068935844,4565324.34165505,0.0,1.0
2008-09-15,51.35,52.35,51.16,52.25,2138700,23.9567568074145,24.4232954015219,23.8681144745341,24.3766415421112,4584186.66110976,0.0,1.0
2008-09-16,51.41,51.65,50.02,50.61,2617600,23.984749123061,24.0967183856468,23.3362604772517,23.6115182477751,5610682.65961607,0.0,1.0
2008-09-17,50.45,51.54,50.41,50.78,2442900,23.5368720727179,24.045399140295,23.5182105289536,23.6908298087733,5236222.74953243,0.0,1.0
2008-09-18,51.2,51.63,50.34,50.89,3126000,23.8867760182984,24.0873876137646,23.4855528273661,23.7421490541252,6700410.29720349,0.0,1.0
2008-09-19,50.9,52.53,48.7,51.93,5473100,23.7468144400662,24.5072723484613,22.72042953303,24.2273491919968,11731290.9781268,0.0,1.0
2008-09-22,49.81,51.4,49.58,50.6,3322400,23.2382873724892,23.9800837371199,23.1309834958445,23.606852861834,7121382.97230608,0.0,1.0
2008-09-23,49.1,50.94,49.04,49.8,2397800,22.9070449706729,23.7654759838305,22.8790526550265,23.2336219865481,5139553.3623271,0.0,1.0
2008-09-24,49.27,49.77,48.9,49.14,2475100,22.9863565316712,23.2196258287249,22.8137372518514,22.9257065144372,5305241.69117349,0.0,1.0
2008-09-25,49.44,50.18,49.03,49.48,2718400,23.0656680926694,23.4109066523089,22.8743872690854,23.0843296364337,5826741.95518809,0.0,1.0
2008-09-26,49.84,49.96,49.02,49.02,3512000,23.2522835303124,23.3082681616053,22.8697218831443,22.8697218831443,7527780.21873916,0.0,1.0
2008-09-29,48.54,50.51,47.29,49.5,6110600,22.7110987611478,23.6328306226942,22.1262435190499,23.160267587079,13060069.3132211,0.14,1.0
2008-09-30,49.28,49.5,48.26,49.35,4080800,23.0573330644698,23.160267587079,22.5800911869179,23.0900849580273,8721816.32792076,0.0,1.0
2008-10-01,50.5,50.6,48.88,48.88,2600200,23.6281517807574,23.6749402001252,22.8701793869985,22.8701793869985,5557358.07093207,0.0,1.0
2008-10-02,50.25,50.73,50.07,50.4,2367700,23.5111807323378,23.7357651453034,23.4269615774757,23.5813633613896,5060440.23711478,0.0,1.0
2008-10-03,50.07,51.28,49.84,50.89,2962400,23.4269615774757,23.9931014518265,23.3193482129297,23.810626616292,6331481.2511842,0.0,1.0
2008-10-06,46.12,50.5,44.93,49.21,4958100,21.5788190124462,23.6281517807574,21.0220368219689,23.0245811709123,10596852.9541913,0.0,1.0
2008-10-07,44.46,47.16,44.46,46.37,4535900,20.8021312509401,22.0654185738717,20.8021312509401,21.6957900608658,9694492.91359924,0.0,1.0
2008-10-08,42.69,45.25,42.68,43.8,4434600,19.9739762281294,21.171759763946,19.9692973861926,20.4933276831124,9477986.34772529,0.0,1.0
2008-10-09,40.1,43.4,39.93,43.2,2815500,18.7621561665024,20.306174005641,18.6826158535771,20.2125971669054,6017514.6714519,0.0,1.0
2008-10-10,38.2,39.98,35.77,38.8,5647100,17.8731761985135,18.706010063261,16.7362176078751,18.1539067147205,12069439.567095,0.0,1.0
2008-10-13,42.04,42.04,37.78,39.53,3620000,19.6698515022384,19.6698515022384,17.6766648371686,18.4954621761058,7736957.24051,0.0,1.0
2008-10-14,40.5,46.99,39.66,46.99,3587400,18.9493098439738,21.9858782609464,18.5562871212839,21.9858782609464,7667281.87972527,0.0,1.0
2008-10-15,37.93,40.3,37.45,39.8,3433900,17.7468474662204,18.8557330052381,17.5222630532548,18.6217909083989,7339209.24535558,0.0,1.0
2008-10-16,38.9,39.15,36.34,37.89,3244600,18.2006951340884,18.317666182508,17.0029115982718,17.7281320984732,6934621.95098306,0.0,1.0
2008-10-17,39.2,40.71,36.01,38.28,2579800,18.3410603921919,19.0475655246462,16.8485098143579,17.9106069340078,5513757.53841648,0.0,1.0
2008-10-20,41.2,41.27,38.58,39.61,2452500,19.2768287795486,19.3095806731061,18.0509721921113,18.5328929116,5241681.66639524,0.0,1.0
2008-10-21,40.37,41.64,39.96,40.82,2024600,18.8884848987956,19.4826978247671,18.6966523793874,19.0990327859508,4327139.12407086,0.0,1.0
2008-10-22,39.05,40.39,38.36,39.63,3746100,18.2708777631401,18.8978425826691,17.9480376695021,18.5422505954736,8006468.37532445,0.0,1.0
2008-10-23,38.35,39.73,36.62,39.13,3833200,17.9433588275653,18.5890390148414,17.1339191725017,18.3083084986344,8192625.55091792,0.0,1.0
2008-10-24,35.89,37.63,35.89,36.35,4204400,16.7923637111165,17.6064822081169,16.7923637111165,17.0075904402086,8985984.26022105,0.0,1.0
2008-10-27,35.25,36.6,35.0,35.45,3225200,16.4929178271624,17.1245614886281,16.3759467787428,16.586494665898,6893158.69947313,0.0,1.0
2008-10-28,38.22,38.52,34.5,35.85,3709600,17.8825338823871,18.0228991404906,16.1420046819036,16.7736483433694,7928457.61861763,0.0,1.0
2008-10-29,35.11,38.6,35.0,38.56,4074200,16.4274140400474,18.0603298759849,16.3759467787428,18.0416145082377,8707710.27328336,0.0,1.0
2008-10-30,36.54,37.06,34.92,35.95,3563700,17.0964884370074,17.3397882177202,16.3385160432485,16.8204367627372,7616628.31989102,0.0,1.0
2008-10-31,38.2,38.67,36.38,36.55,3557300,17.8731761985135,18.0930817695424,17.0216269660189,17.1011672789442,7602949.72145476,0.0,1.0
2008-11-03,38.54,39.06,37.54,38.03,2174100,18.0322568243642,18.2755566050769,17.5643726306858,17.7936358855882,4646662.63441788,0.0,1.0
2008-11-04,40.03,40.13,38.75,39.32,3237400,18.7294042729449,18.7761926923128,18.1305125050366,18.3972064954333,6919233.52774229,0.0,1.0
2008-11-05,39.33,40.62,39.16,39.4,2535600,18.4018853373701,19.0054559472152,18.3223450244448,18.4346372309276,5419289.71796605,0.0,1.0
2008-11-06,38.44,39.63,37.98,39.06,3512700,17.9854684049963,18.5422505954736,17.7702416759043,18.2755566050769,7507626.98860207,0.0,1.0
2008-11-07,39.88,40.02,38.46,38.75,1909400,18.6592216438932,18.7247254310082,17.9948260888699,18.1305125050366,4080924.35221816,0.0,1.0
2008-11-10,40.56,41.37,39.92,40.45,2608700,18.9773828955945,19.3563690924739,18.6779370116403,18.9259156342898,5575524.95948021,0.0,1.0
2008-11-11,39.3,40.66,39.08,40.66,3206500,18.3878488115597,19.0241713149623,18.2849142889505,19.0241713149623,6853191.54466721,0.0,1.0
2008-11-12,37.15,38.74,37.05,38.58,3957700,17.3818977951512,18.1258336630998,17.3351093757834,18.0509721921113,8458717.03612333,0.0,1.0
2008-11-13,37.26,37.73,35.43,37.41,6652400,17.4333650564559,17.6532706274847,16.5771369820245,17.5035476855076,14218048.1620908,0.0,1.0
2008-11-14,36.09,37.61,35.99,36.65,4020100,16.8859405498522,17.5971245242433,16.8391521304843,17.1479556983121,8592083.37087684,0.0,1.0
2008-11-17,34.82,36.39,34.8,36.09,3585200,16.2917276238807,17.0263058079557,16.2823699400071,16.8859405498522,7662579.8615128,0.0,1.0
2008-11-18,34.04,34.91,32.93,34.69,3892500,15.9267779528115,16.3338372013117,15.4074264978285,16.2309026787025,8319366.31455392,0.0,1.0
2008-11-19,31.92,34.58,31.82,33.87,3720200,14.9348634622134,16.1794354173978,14.8880750428456,15.8472376398862,7951112.79727769,0.0,1.0
2008-11-20,28.38,32.0,28.06,31.76,5577700,13.278553416592,14.9722941977077,13.1288304746149,14.8600019912249,11921112.2653018,0.0,1.0
2008-11-21,30.23,30.49,27.79,28.76,4173800,14.144139174897,14.2657890652533,13.0025017423218,13.4563494101898,8920583.46144765,0.0,1.0
2008-11-24,31.81,32.48,30.11,30.65,3585200,14.8833962009088,15.1968786106733,14.0879930716556,14.3406505362419,7662579.86151281,0.0,1.0
2008-11-25,31.29,32.38,30.58,32.38,3648700,14.640096420196,15.1500901913054,14.3078986426844,15.1500901913054,7798297.20537261,0.0,1.0
2008-11-26,31.96,32.14,30.35,30.62,2643900,14.9535788299605,15.0377979848226,14.2002852781384,14.3266140104315,5650757.25087967,0.0,1.0
2008-11-28,32.52,32.63,31.88,31.88,1812000,15.2155939784204,15.267061239725,14.9161480944663,14.9161480944663,3872753.18226633,0.0,1.0
2008-12-01,31.29,31.99,31.17,31.81,2912800,14.640096420196,14.9676153557709,14.5839503169546,14.8833962009088,6225472.11330319,0.0,1.0
2008-12-02,32.1,32.1,30.88,31.44,2572000,15.0190826170755,15.0190826170755,14.4482639007879,14.7102790492478,5497086.74657229,0.0,1.0
2008-12-03,31.55,32.09,30.43,31.15,4021100,14.7617463105524,15.0144037751387,14.2377160136326,14.5745926330811,8594220.65188252,0.0,1.0
2008-12-04,30.79,31.95,30.39,30.94,2576800,14.4061543233568,14.9488999880237,14.2190006458855,14.4763369524086,5507345.6953995,0.0,1.0
2008-12-05,31.35,31.53,29.45,30.49,2665500,14.6681694718167,14.7523886266788,13.7791895038278,14.2657890652533,5696922.52060205,0.0,1.0
2008-12-08,31.4,32.27,31.24,32.06,2554600,14.6915636815006,15.0986229300008,14.6167022105121,15.0003672493284,5459898.05707372,0.0,1.0
2008-12-09,31.81,32.66,31.29,31.29,2554900,14.8833962009088,15.2810977655354,14.640096420196,14.640096420196,5460539.2413754,0.0,1.0
2008-12-10,31.75,32.42,31.37,32.13,2048700,14.8553231492881,15.1688055590526,14.6775271556903,15.0331191428859,4378647.5963074,0.0,1.0
2008-12-11,32.54,33.57,31.6,31.7,2770700,15.224951662294,15.7068723817827,14.7851405202363,14.8319289396042,5921764.48239807,0.0,1.0
2008-12-12,32.54,32.73,31.45,31.75,1912600,15.224951662294,15.3138496590929,14.7149578911846,14.8553231492881,4087763.65143629,0.0,1.0
2008-12-15,31.42,32.94,30.98,32.64,2498400,14.7009213653742,15.4121053397653,14.4950523201557,15.2717400816618,5339782.8645553,0.0,1.0
2008-12-16,34.35,34.5,31.68,31.86,3627000,16.0718220528518,16.1420046819036,14.8225712557306,14.9067904105927,7751918.20754966,0.0,1.0
2008-12-17,32.9,34.25,32.62,33.92,2607600,15.3933899720182,16.025033633484,15.2623823977883,15.8706318495701,5573173.95037399,0.0,1.0
2008-12-18,32.98,34.37,32.54,33.28,2734300,15.4308207075125,16.0811797367254,15.224951662294,15.571185965616,5843967.45379182,0.0,1.0
2008-12-19,33.27,34.0,32.21,33.42,4306200,15.5665071236792,15.9080625850644,15.0705498783801,15.6366897527309,9203559.46659781,0.0,1.0
2008-12-22,33.14,33.53,32.62,33.07,2110600,15.505682178501,15.6881570140356,15.2623823977883,15.4729302849435,4510945.29055812,0.0,1.0
2008-12-23,32.74,33.49,32.74,33.39,2265200,15.3185285010297,15.6694416462884,15.3185285010297,15.6226532269206,4841368.93403403,0.0,1.0
2008-12-24,32.74,33.05,32.27,32.6,735000,15.3185285010297,15.4635726010699,15.0986229300008,15.2530247139147,1570901.53916432,0.0,1.0
2008-12-26,33.2,33.33,32.8,32.85,877900,15.5337552301217,15.5945801752999,15.3466015526504,15.3699957623343,1876318.99487396,0.0,1.0
2008-12-29,33.09,33.2,32.71,33.17,1462900,15.5477917559321,15.5994767693244,15.3692435278494,15.585380856581,3113455.70868806,0.14,1.0
2008-12-30,34.18,34.19,33.04,33.27,1533500,16.0599432522743,16.0646418898555,15.5242985680264,15.6323672323922,3263712.03040069,0.0,1.0
2008-12-31,34.47,34.73,33.9,33.99,1966600,16.1962037421269,16.318368319236,15.9283814000029,15.970669138233,4185468.58753568,0.0,1.0
2009-01-02,35.22,35.39,33.87,34.93,1756500,16.548601560711,16.6284783995901,15.9142854872596,16.4123410708585,3738317.69246743,0.0,1.0
2009-01-05,35.73,36.0,34.89,35.08,2190600,16.7882320773482,16.9150952920385,16.393546520534,16.4828206345753,4662202.52611395,0.0,1.0
2009-01-06,35.63,36.82,35.16,35.87,2666500,16.741245701537,17.3003835736905,16.5204097352243,16.8540130034839,5675049.31794158,0.0,1.0
2009-01-07,35.94,36.0,34.92,34.93,3814900,16.8869034665518,16.9150952920385,16.4076424332773,16.4123410708585,8119162.06375973,0.0,1.0
2009-01-08,36.71,36.96,33.25,34.08,4680200,17.2486985602981,17.3661644998262,15.62296995723,16.0129568764631,9960759.72916943,0.0,1.0
2009-01-09,36.87,37.4,36.1,36.9,3197000,17.3238767615961,17.5729045533956,16.9620816678497,17.3379726743395,6804100.00729767,0.0,1.0
2009-01-12,36.89,36.9,36.42,36.65,2273100,17.3332740367583,17.3379726743395,17.1124380704456,17.2205067348114,4837785.33831354,0.0,1.0
2009-01-13,37.91,38.3,36.58,36.77,3155200,17.8125350700328,17.9957819356965,17.1876162717436,17.2768903857849,6715138.04911654,0.0,1.0
2009-01-14,37.36,37.67,36.94,37.22,4034300,17.5541100030711,17.6997677680858,17.3567672246639,17.4883290769354,8586105.93038503,0.0,1.0
2009-01-15,37.91,38.21,36.68,37.46,3401000,17.8125350700328,17.9534941974664,17.2346026475548,17.6010963788823,7238268.41564571,0.0,1.0
2009-01-16,38.09,38.38,37.51,38.2,3010600,17.897110546493,18.0333710363455,17.6245895667879,17.9487955598853,6407389.26555218,0.0,1.0
2009-01-20,37.08,38.81,36.89,37.91,3784000,17.4225481507997,18.2354124523337,17.3332740367583,17.8125350700328,8053398.31955406,0.0,1.0
2009-01-21,36.76,37.79,36.32,37.77,4989900,17.2721917482038,17.7561514190593,17.0654516946344,17.7467541438971,10619886.964784,0.0,1.0
2009-01-22,36.82,37.27,36.2,36.26,3559200,17.3003835736905,17.511822264841,17.0090680436609,17.0372598691477,7574961.75976661,0.0,1.0
2009-01-23,35.96,36.34,35.58,36.27,2776100,16.896300741714,17.0748489697966,16.7177525136314,17.0419585067288,5908308.42360309,0.0,1.0
2009-01-26,36.57,37.12,35.94,35.94,2987800,17.1829176341624,17.4413427011241,16.8869034665518,16.8869034665518,6358864.56108978,0.0,1.0
2009-01-27,37.5,37.98,36.73,36.73,2903000,17.6198909292068,17.8454255331006,17.2580958354604,17.2580958354604,6178386.71291371,0.0,1.0
2009-01-28,39.28,39.4,38.08,38.3,2902700,18.4562484186465,18.5126320696199,17.8924119089118,17.9957819356965,6177748.22996025,0.0,1.0
2009-01-29,37.83,39.335,37.74,38.63,2224500,17.7749459693838,18.4820909253426,17.7326582311537,18.1508369758735,4734351.09985413,0.0,1.0
2009-01-30,37.65,38.0,37.16,37.75,2309600,17.6903704929236,17.8548228082629,17.4601372514486,17.7373568687348,4915467.43098364,0.0,1.0
2009-02-02,36.62,37.07,35.93,36.16,3622200,17.2064108220681,17.4178495132185,16.8822048289706,16.9902734933364,7709043.17999173,0.0,1.0
2009-02-03,37.27,37.44,35.97,36.75,2503900,17.511822264841,17.59169910372,16.9009993792951,17.2674931106226,5328991.55717004,0.0,1.0
2009-02-04,37.61,38.11,37.42,37.5,1972300,17.6715759425991,17.9065078216552,17.5823018285578,17.6198909292068,4197599.7636513,0.0,1.0
2009-02-05,39.0,39.8,36.81,37.43,4097900,18.324686566375,18.7005775728648,17.2956849361094,17.5870004661389,8721464.31651711,0.0,1.0
2009-02-06,39.53,39.87,38.71,38.71,2488200,18.5737143581745,18.7334680359326,18.1884260765225,18.1884260765225,5295577.61593934,0.0,1.0
2009-02-09,39.11,39.52,38.49,39.02,1421700,18.3763715797674,18.5690157205934,18.0850560497378,18.3340838415373,3025770.71641385,0.0,1.0
2009-02-10,37.68,39.11,37.34,38.74,2694200,17.704466405667,18.3763715797674,17.5447127279088,18.2025219892659,5734002.5773104,0.0,1.0
2009-02-11,37.96,38.08,37.365,38.01,2311500,17.8360282579384,17.8924119089118,17.5564593218616,17.859521445844,4919511.1563555,0.0,1.0
2009-02-12,38.39,38.44,37.02,37.22,1931300,18.0380696739266,18.0615628618322,17.3943563253129,17.4883290769354,4110340.42667939,0.0,1.0
2009-02-13,38.1,38.62,37.71,38.34,1369700,17.9018091840741,18.1461383382924,17.7185623184103,18.014576486021,2915100.33781533,0.0,1.0
2009-02-17,36.65,37.19,36.4,37.0,2050800,17.2205067348114,17.474233164192,17.1030407952834,17.3849590501507,4364669.46980484,0.0,1.0
2009-02-18,36.68,36.95,36.14,36.81,1728100,17.2346026475548,17.3614658622451,16.9808762181742,17.2956849361094,3677874.63954054,0.0,1.0
2009-02-19,36.15,37.0,36.09,36.68,2643000,16.9855748557553,17.3849590501507,16.9573830302686,17.2346026475548,5625034.81992111,0.0,1.0
2009-02-20,35.92,36.22,35.73,36.0,3429400,16.8775061913895,17.0184653188232,16.7882320773482,16.9150952920385,7298711.46857262,0.0,1.0
2009-02-23,35.56,36.46,35.48,36.18,2411100,16.7083552384691,17.1312326207701,16.6707661378202,16.9996707684987,5131487.49690193,0.0,1.0
2009-02-24,35.75,36.12,35.41,35.77,2883400,16.7976293525105,16.971478943012,16.6378756747523,16.8070266276727,6136672.4932881,0.0,1.0
2009-02-25,35.2,35.82,34.38,35.69,3207700,16.5392042855488,16.8305198155783,16.1539160038968,16.7694375270237,6826872.56597081,0.0,1.0
2009-02-26,32.77,35.48,32.73,35.29,3899700,15.3974353533362,16.6707661378202,15.3786408030117,16.5814920237788,8299639.91193577,0.0,1.0
2009-02-27,32.45,32.93,31.58,32.14,3855000,15.2470789507403,15.4726135546341,14.8382974811827,15.1014211857255,8204505.95187127,0.0,1.0
2009-03-02,30.92,32.42,30.79,32.14,3628400,14.5281874008286,15.2329830379969,14.467105112274,15.1014211857255,7722238.49436313,0.0,1.0
2009-03-03,30.74,31.75,30.48,31.23,3729600,14.4436119243684,14.9181743200617,14.3214473472593,14.6738451658434,7937620.07732795,0.0,1.0
2009-03-04,31.54,31.93,30.61,31.1,2701100,14.8195029308582,15.0027497965219,14.3825296358138,14.6127628772888,5748687.68523982,0.0,1.0
2009-03-05,30.26,31.03,30.08,30.99,2611600,14.2180773204746,14.579872414221,14.1335018440144,14.5610778638965,5558206.93745968,0.0,1.0
2009-03-06,29.82,30.94,29.16,30.46,3387800,14.0113372669052,14.5375846759909,13.7012271865512,14.312050072097,7210175.16569381,0.0,1.0
2009-03-09,29.71,30.6,29.31,29.41,2600800,13.9596522535129,14.3778309982327,13.771706750268,13.8186931260792,5535221.55113537,0.0,1.0
2009-03-10,31.7,31.76,29.68,30.15,3089000,14.8946811321561,14.9228729576429,13.9455563407695,14.1663923070822,6574246.1440546,0.0,1.0
2009-03-11,28.59,31.99,27.75,31.84,8168900,13.4334048444272,15.0309416220087,13.038719287613,14.9604620582918,17385677.9948746,0.0,1.0
2009-03-12,29.96,30.15,28.41,28.59,3978500,14.0771181930409,14.1663923070822,13.348829367967,13.4334048444272,8467348.10104281,0.0,1.0
2009-03-13,31.54,31.595,29.85,30.13,3214700,14.8195029308582,14.8453454375543,14.0254331796486,14.15699503192,6841770.50155139,0.0,1.0
2009-03-16,31.05,32.17,31.05,31.74,2735300,14.5892696893832,15.1155170984688,14.5892696893832,14.9134756824806,5821474.74193348,0.0,1.0
2009-03-17,31.72,31.72,30.83,31.01,2866700,14.9040784073184,14.9040784073184,14.4858996625985,14.5704751390587,6101130.27554589,0.0,1.0
2009-03-18,32.15,32.9,31.43,31.6,2903300,15.1061198233066,15.4585176418907,14.7678179174658,14.8476947563449,6179025.19586717,0.0,1.0
2009-03-19,31.42,32.44,31.3,32.35,2622600,14.7631192798847,15.2423803131591,14.7067356289113,15.200092574929,5581617.9790863,0.0,1.0
2009-03-20,31.01,32.07,30.76,31.61,2774800,14.5704751390587,15.0685307226576,14.4530091995307,14.852393393926,5905541.66413813,0.0,1.0
2009-03-23,32.71,32.71,31.21,31.51,1859800,15.3692435278494,15.3692435278494,14.6644478906812,14.8054070181148,3958168.65610642,0.0,1.0
2009-03-24,32.38,32.9,32.29,32.3,2189400,15.2141884876724,15.4585176418907,15.1719007494423,15.1765993870234,4659648.59430014,0.0,1.0
2009-03-25,32.63,33.0,32.0,32.66,1863800,15.3316544272005,15.505504017702,15.0356402595898,15.3457503399438,3966681.76215244,0.0,1.0
2009-03-26,33.36,33.39,32.38,32.82,2351900,15.6746549706223,15.6887508833657,15.2141884876724,15.4209285412418,5005493.52742053,0.0,1.0
2009-03-27,32.43,33.07,32.34,32.95,2661300,15.237681675578,15.5383944807698,15.1953939373479,15.4820108297963,5663982.28008174,0.0,1.0
2009-03-30,31.42,31.95,31.06,31.69,2538100,14.8289002060204,15.0790376060583,14.6589955569381,14.9563286928322,5377816.35131804,0.14,1.0
2009-03-31,31.48,31.94,31.24,31.44,4408300,14.8572176475341,15.0743180324727,14.7439478814792,14.8383393531917,9340462.48040478,0.0,1.0
2009-04-01,31.16,31.37,30.69,31.12,3474300,14.7061912927943,14.8053023380923,14.4843713342701,14.6873129984518,7361470.13489785,0.0,1.0
2009-04-02,32.49,33.1,31.39,31.62,3405400,15.3338945796818,15.6217885684047,14.8147414852636,14.9232916777328,7215482.36979571,0.0,1.0
2009-04-03,32.46,32.72,31.89,32.08,2501900,15.319735858925,15.4424447721511,15.0507201645446,15.1403920626714,5301114.50666348,0.0,1.0
2009-04-06,32.95,33.13,32.18,32.18,1804000,15.5509949646204,15.6359472891616,15.1875877985276,15.1875877985276,3822379.21980132,0.0,1.0
2009-04-07,32.44,32.95,32.17,32.42,1482400,15.3102967117537,15.5509949646204,15.182868224942,15.3008575645825,3140961.7269587,0.0,1.0
2009-04-08,32.05,32.92,31.81,32.5,1751200,15.1262333419145,15.5368362438635,15.0129635758596,15.3386141532675,3710504.70605105,0.0,1.0
2009-04-09,32.96,33.14,32.63,32.65,1930000,15.555714538206,15.6406668627472,15.3999686098805,15.4094077570518,4089352.49125086,0.0,1.0
2009-04-13,33.61,33.73,32.75,32.75,1859100,15.8624868212714,15.9191217042988,15.456603492908,15.456603492908,3939127.05517329,0.0,1.0
2009-04-14,33.87,34.27,33.13,33.35,1908600,15.9851957344975,16.1739786779223,15.6359472891616,15.7397779080452,4044009.41181419,0.0,1.0
2009-04-15,33.89,34.03,33.34,33.34,1915200,15.9946348816687,16.0607089118674,15.7350583344596,15.7350583344596,4057993.72603299,0.0,1.0
2009-04-16,33.85,34.35,33.42,34.07,2280400,15.9757565873263,16.2117352666073,15.7728149231446,16.0795872062099,4831792.44613909,0.0,1.0
2009-04-17,34.26,34.48,33.76,33.88,2053000,16.1692591043367,16.2730897232204,15.9332804250557,15.9899153080831,4349969.25623732,0.0,1.0
2009-04-20,33.74,34.49,33.51,33.94,1825700,15.9238412778844,16.277809296806,15.8152910854152,16.0182327495969,3868357.94988431,0.0,1.0
2009-04-21,33.52,34.48,32.93,33.32,1600500,15.8200106590008,16.2730897232204,15.5415558174492,15.7256191872884,3391196.19805544,0.0,1.0
2009-04-22,33.68,34.0,32.85,33.1,1730900,15.8955238363707,16.0465501911106,15.5037992287642,15.6217885684047,3667492.34565084,0.0,1.0
2009-04-23,33.79,34.07,32.93,33.85,1764500,15.9474391458125,16.0795872062099,15.5415558174492,15.9757565873263,3738685.21803739,0.0,1.0
2009-04-24,33.84,34.09,33.4,33.85,1368000,15.9710370137406,16.0890263533812,15.7633757759733,15.9757565873263,2898566.94716642,0.0,1.0
2009-04-27,34.0,34.59,33.06,33.08,2378600,16.0465501911106,16.3250050326622,15.6029102740622,15.6123494212335,5039862.09103072,0.0,1.0
2009-04-28,33.48,33.94,33.23,33.94,1604800,15.8011323646583,16.0182327495969,15.6831430250178,16.0182327495969,3400307.19065253,0.0,1.0
2009-04-29,34.49,34.62,33.5,33.71,1639600,16.277809296806,16.3391637534191,15.8105715118295,15.9096825571276,3474042.6656243,0.0,1.0
2009-04-30,33.79,35.0,33.45,34.88,2351700,15.9474391458125,16.5185075496727,15.7869736439014,16.4618726666452,4982865.41641175,0.0,1.0
2009-05-01,33.83,34.08,33.63,33.86,1695400,15.966317440155,16.0843067797955,15.8719259684426,15.9804761609119,3592273.68583768,0.0,1.0
2009-05-04,35.02,35.08,33.72,34.06,1397600,16.5279466968439,16.5562641383576,15.9144021307132,16.0748676326243,2961284.47760218,0.0,1.0
2009-05-05,35.76,36.04,35.02,35.33,1626700,16.8771951421798,17.0093432025772,16.5279466968439,16.6742534779981,3446709.68783305,0.0,1.0
2009-05-06,35.38,36.5,35.03,35.87,1405900,16.6978513459262,17.2264435875158,16.5326662704295,16.9291104516217,2978870.81215005,0.0,1.0
2009-05-07,36.4,36.96,35.0,35.57,1705800,17.1792478516596,17.4435439724543,16.5185075496727,16.787523244053,3614309.57490969,0.0,1.0
2009-05-08,36.95,37.23,36.37,36.7,1304500,17.4388243988687,17.5709724592661,17.1650891309027,17.3208350592282,2764020.8936978,0.0,1.0
2009-05-11,36.15,36.74,36.06,36.55,997000,17.061258512019,17.3397133535707,17.0187823497485,17.2500414554439,2112478.98123167,0.0,1.0
2009-05-12,36.19,36.6099,35.63,36.25,1358400,17.0801368063615,17.2783117012217,16.8158406855668,17.1084542478752,2878226.12648455,0.0,1.0
2009-05-13,35.54,36.27,35.47,35.51,1579100,16.7733645232962,17.1178933950465,16.7403275081968,16.7592058025393,3345853.11861877,0.0,1.0
2009-05-14,35.79,36.07,35.27,35.53,1239100,16.8913538629367,17.0235019233341,16.6459360364844,16.7686449497106,2625449.05280256,0.0,1.0
2009-05-15,34.88,35.76,34.68,35.36,1506900,16.4618726666452,16.8771951421798,16.3674811949328,16.688412198755,3192873.19640721,0.0,1.0
2009-05-18,35.71,35.71,34.78,35.01,1347100,16.8535972742517,16.8535972742517,16.414676930789,16.5232271232583,2854283.2854736,0.0,1.0
2009-05-19,35.68,35.96,35.28,35.56,1099700,16.8394385534949,16.9715866138922,16.65065561007,16.7828036704674,2330083.38581791,0.0,1.0
2009-05-20,35.67,36.5,35.63,35.99,1851400,16.8347189799092,17.2264435875158,16.8158406855668,16.9857453346491,3922812.02191806,0.0,1.0
2009-05-21,34.12,35.56,33.97,35.41,2943100,16.103185074138,16.7828036704674,16.0323914703537,16.7120100666831,6235944.72383442,0.0,1.0
2009-05-22,34.23,34.77,34.01,34.16,2204200,16.1551003835799,16.4099573572034,16.0512697646962,16.1220633684805,4670337.18197675,0.0,1.0
2009-05-26,35.18,35.33,33.78,34.27,1713700,16.6034598742138,16.6742534779981,15.9427195722269,16.1739786779223,3631048.37526249,0.0,1.0
2009-05-27,34.88,35.36,34.8,35.23,1481100,16.4618726666452,16.688412198755,16.4241160779602,16.6270577421419,3138207.24082469,0.0,1.0
2009-05-28,34.95,35.41,34.54,34.93,1511400,16.4949096817445,16.7120100666831,16.3014071647341,16.4854705345733,3202407.95610185,0.0,1.0
2009-05-29,35.75,35.75,35.0,35.0,2312000,16.8724755685942,16.8724755685942,16.5185075496727,16.5185075496727,4898747.64755026,0.0,1.0
2009-06-01,36.56,36.64,35.96,35.96,1524400,17.2547610290295,17.2925176177145,16.9715866138922,16.9715866138922,3229952.81744187,0.0,1.0
2009-06-02,32.6,36.45,31.24,36.45,13347300,15.3858098891237,17.2028457195877,14.7439478814792,17.2028457195877,28280732.904908,0.0,1.0
2009-06-03,30.43,31.73,29.33,31.73,9180800,14.361662421044,14.9752069871747,13.8425093266257,14.9752069871747,19452604.8454279,0.0,1.0
2009-06-04,29.81,30.48,29.28,30.45,5453900,14.0690488587355,14.3852602889721,13.8189114586976,14.3711015682152,11555916.8663384,0.0,1.0
2009-06-05,30.8,31.29,29.535,30.23,6931100,14.5362866437119,14.7675457494074,13.9392605851309,14.2672709493316,14685860.6487611,0.0,1.0
2009-06-08,30.52,30.9,29.93,30.8,4547400,14.4041385833146,14.5834823795681,14.1256837417629,14.5362866437119,9635192.49674306,0.0,1.0
2009-06-09,29.88,30.4,29.62,30.4,4157600,14.1020858738348,14.3475037002871,13.9793769606087,14.3475037002871,8809270.42363969,0.0,1.0
2009-06-10,30.17,30.3,29.87,30.07,2970100,14.2389535078178,14.3003079644309,14.0973663002492,14.1917577719616,6293153.28200218,0.0,1.0
2009-06-11,30.84,31.6,29.99,30.19,4829900,14.5551649380544,14.9138525305616,14.1540011832767,14.2483926549891,10233763.5220169,0.0,1.0
2009-06-12,30.96,31.43,30.67,30.86,3244400,14.6117998210819,14.833619779606,14.4749321870989,14.5646040852257,6874349.85627682,0.0,1.0
2009-06-15,30.07,30.73,30.0,30.72,3166700,14.1917577719616,14.5032496286126,14.1587207568623,14.498530055027,6709716.33888296,0.0,1.0
2009-06-16,29.96,30.58,29.9,30.29,3195400,14.1398424625198,14.4324560248283,14.1115250210061,14.2955883908453,6770526.91737979,0.0,1.0
2009-06-17,30.79,31.09,29.91,29.91,3021100,14.5315670701263,14.6731542776949,14.1162445945917,14.1162445945917,6401213.8918746,0.0,1.0
2009-06-18,31.49,31.67,30.53,30.88,2795900,14.8619372211198,14.9468895456609,14.4088581569002,14.5740432323969,5924052.14004573,0.0,1.0
2009-06-19,31.67,31.98,31.22,31.79,3462700,14.9468895456609,15.0931963268152,14.734508734308,15.0035244286884,7336891.64324062,0.0,1.0
2009-06-22,30.74,31.49,30.33,31.35,4021200,14.5079692021982,14.8619372211198,14.3144666851878,14.7958631909211,8520261.26311812,0.0,1.0
2009-06-23,30.52,30.87,30.27,30.87,2359800,14.4041385833146,14.5693236588113,14.286149243674,14.5693236588113,5000027.98386205,0.0,1.0
2009-06-24,30.45,30.9,30.22,30.78,2979500,14.3711015682152,14.5834823795681,14.2625513757459,14.5268474965407,6313070.3355865,0.0,1.0
2009-06-25,31.27,31.42,30.14,30.29,2054800,14.7581066022361,14.8289002060204,14.224794787061,14.2955883908453,4353783.16011517,0.0,1.0
2009-06-26,30.96,31.46,30.46,31.37,5008200,14.6117998210819,14.8477785003629,14.3758211418008,14.8053023380923,10611551.8894728,0.0,1.0
2009-06-29,30.87,31.07,30.41,30.95,1719900,14.6519161965596,14.746842767318,14.4335850838153,14.689886824863,3623642.96162619,0.175,1.0
2009-06-30,30.55,30.95,30.4,30.82,2631200,14.5000336833462,14.689886824863,14.4288387552774,14.62818455387,5543653.32904867,0.0,1.0
2009-07-01,30.65,30.87,30.48,30.64,2268800,14.5474969687254,14.6519161965596,14.4668093835808,14.5427506401875,4780115.79239344,0.0,1.0
2009-07-02,29.9,30.55,29.68,30.38,2537800,14.1915223283814,14.5000336833462,14.0871031005471,14.4193460982016,5346869.64824403,0.0,1.0
2009-07-06,30.15,30.23,29.39,29.72,2510500,14.3101805418294,14.3481511701328,13.9494595729475,14.1060884146988,5289351.505996,0.0,1.0
2009-07-07,30.24,30.58,29.78,30.03,3679000,14.3528974986707,14.51427266896,14.1345663859263,14.2532245993743,7751254.40771132,0.0,1.0
2009-07-08,29.83,30.4,29.68,30.36,4756700,14.1582980286159,14.4288387552774,14.0871031005471,14.4098534411257,10021851.5469314,0.0,1.0
2009-07-09,29.7,30.22,29.6,30.02,2759100,14.096595757623,14.3434048415948,14.0491324722438,14.2484782708364,5813124.77203488,0.0,1.0
2009-07-10,29.33,29.92,29.1931,29.39,2829000,13.9209816017199,14.2010149854572,13.8560043640358,13.9494595729475,5960396.49888976,0.0,1.0
2009-07-13,29.75,29.87,28.97,29.44,3114200,14.1203274003126,14.1772833427676,13.7501137743548,13.9731912156371,6561281.99959081,0.0,1.0
2009-07-14,29.89,30.0,29.55,29.67,2391200,14.1867759998435,14.2389856137606,14.0254008295542,14.0823567720092,5037999.33126374,0.0,1.0
2009-07-15,30.26,30.38,29.81,30.1,3245200,14.3623901557465,14.4193460982016,14.1488053715401,14.2864488991398,6837284.8067151,0.0,1.0
2009-07-16,31.06,31.17,30.085,30.085,2671800,14.7420964387801,14.7943060526972,14.2793294063329,14.2793294063329,5629193.13034063,0.0,1.0
2009-07-17,30.99,31.17,30.67,31.0,2674000,14.7088721390147,14.7943060526972,14.5569896258012,14.7136184675526,5633828.29198697,0.0,1.0
2009-07-20,31.27,31.32,30.68,31.1,2683700,14.8417693380765,14.8655009807661,14.5617359543392,14.7610817529318,5654265.1410641,0.0,1.0
2009-07-21,31.8,31.83,31.35,31.74,3970800,15.0933247505862,15.1075637362,14.8797399663798,15.0648467793587,8366045.39335151,0.0,1.0
2009-07-22,31.69,32.07,31.35,31.42,2332700,15.0411151366691,15.2214756211101,14.8797399663798,14.9129642661453,4914746.16930368,0.0,1.0
2009-07-23,32.6,32.62,31.44,31.59,4015100,15.4730310336198,15.4825236906957,14.9224569232211,14.9936518512899,8459380.69377599,0.0,1.0
2009-07-24,32.72,32.81,31.94,32.52,2442600,15.5299869760749,15.5727039329162,15.1597733501171,15.4350604053165,5146293.56245601,0.0,1.0
2009-07-27,32.78,33.03,32.39,32.82,2016400,15.5584649473024,15.6771231607504,15.3733581343235,15.5774502614541,4248336.3380563,0.0,1.0
2009-07-28,33.03,33.21,32.47,32.57,1931000,15.6771231607504,15.762557074433,15.4113287626269,15.4587920480061,4068407.79051117,0.0,1.0
2009-07-29,33.49,34.11,33.25,33.86,3102600,15.8954542734947,16.1897266428458,15.7815423885847,16.0710684293978,6536842.05636457,0.0,1.0
2009-07-30,33.4,33.94,32.66,33.68,1882200,15.8527373166535,16.1090390577011,15.5015090048474,15.9856345157152,3965591.47762822,0.0,1.0
2009-07-31,33.3,33.5,32.8,33.29,2341700,15.8052740312742,15.9002006020327,15.5679576043782,15.8005277027363,4933708.19422063,0.0,1.0
2009-08-03,33.25,33.7,32.63,33.36,2132200,15.7815423885847,15.9951271727911,15.4872700192336,15.8337520025018,4492314.39198751,0.0,1.0
2009-08-04,33.4,33.5,32.97,33.5,1671900,15.8527373166535,15.9002006020327,15.6486451895229,15.9002006020327,3522512.16206919,0.0,1.0
2009-08-05,33.0,33.53,32.73,33.34,2456600,15.6628841751366,15.9144395876464,15.5347333046128,15.8242593454259,5175790.04566016,0.0,1.0
2009-08-06,32.97,33.1,32.72,33.1,1856100,15.6486451895229,15.7103474605158,15.5299869760749,15.7103474605158,3910601.60536912,0.0,1.0
2009-08-07,33.57,33.67,32.96,33.16,2212200,15.9334249017981,15.9808881871773,15.643898860985,15.7388254317434,4660865.7245825,0.0,1.0
2009-08-10,33.84,33.84,33.22,33.36,1465800,16.0615757723219,16.0615757723219,15.7673034029709,15.8337520025018,3088281.79147141,0.0,1.0
2009-08-11,32.9,33.8,32.88,33.62,2946300,15.6154208897574,16.0425904581703,15.6059282326816,15.9571565444877,6207534.89030714,0.0,1.0
2009-08-12,33.14,33.52,32.72,32.9,2128200,15.7293327746675,15.9096932591085,15.5299869760749,15.6154208897574,4483886.82535778,0.0,1.0
2009-08-13,33.2,33.2825,32.38,33.11,2953400,15.757810745895,15.7969679563329,15.3686118057856,15.7150937890538,6222493.82107494,0.0,1.0
2009-08-14,32.9,33.25,32.44,33.09,2748600,15.6154208897574,15.7815423885847,15.3970897770131,15.7056011319779,5791002.40963181,0.0,1.0
2009-08-17,33.36,33.38,32.38,32.74,5754800,15.8337520025018,15.8432446595776,15.3686118057856,15.5394796331507,12124740.1102194,0.0,1.0
2009-08-18,34.21,35.09,33.36,33.49,8057200,16.237189928225,16.654866839562,15.8337520025018,15.8954542734947,16975647.4623027,0.0,1.0
2009-08-19,34.98,35.14,33.9,34.0,4085500,16.6026572256448,16.6785984822516,16.0900537435495,16.1375170289287,8607705.86645956,0.0,1.0
2009-08-20,34.74,35.12,34.52,35.06,4845200,16.4887453407348,16.6691058251757,16.3843261129005,16.6406278539482,10208311.4586145,0.0,1.0
2009-08-21,35.63,35.73,34.6,35.09,5386200,16.9111685806097,16.9586318659889,16.4222967412039,16.654866839562,11348139.845288,0.0,1.0
2009-08-24,35.44,35.87,35.25,35.87,3083600,16.8209883383892,17.0250804655197,16.7308080961687,17.0250804655197,6496811.11487323,0.0,1.0
2009-08-25,34.5,35.61,34.17,35.49,5863600,16.3748334558247,16.9016759235338,16.2182046140733,16.8447199810788,12353969.9225485,0.0,1.0
2009-08-26,34.0,34.7,33.87,34.38,5781100,16.1375170289287,16.4697600265831,16.0758147579357,16.3178775133696,12180151.36081,0.0,1.0
2009-08-27,34.35,34.39,33.75,33.75,6150700,16.3036385277559,16.3226238419076,16.0188588154807,16.0188588154807,12958858.5173988,0.0,1.0
2009-08-28,34.26,34.47,33.97,34.44,3769400,16.2609215709146,16.3605944702109,16.1232780433149,16.3463554845972,7941717.41354365,0.0,1.0
2009-08-31,34.58,34.63,34.1,34.55,3780200,16.412804084128,16.4365357268176,16.1849803143079,16.3985650985143,7964471.84344399,0.0,1.0
2009-09-01,25.11,25.98,24.97,25.32,7712800,16.5457012831898,17.1189693085333,16.453451256123,16.68407632379,11705058.8962805,9.75,1.0
2009-09-02,24.97,25.21,24.87,25.0,7937900,16.453451256123,16.6115941596661,16.3875583796468,16.4732191190659,12046673.9722001,0.0,1.0
2009-09-03,25.77,25.77,24.99,25.01,4990800,16.9805942679331,16.9805942679331,16.4666298314183,16.4798084067135,7574111.59884306,0.0,1.0
2009-09-04,25.76,26.04,25.68,25.83,4773700,16.9740049802855,17.1585050344191,16.9212906791045,17.0201299938189,7244637.44077043,0.0,1.0
2009-09-08,26.27,26.31,25.52,25.83,4534000,17.3100586503145,17.336415800905,16.8158620767425,17.0201299938189,6880865.18978005,0.0,1.0
2009-09-09,26.83,27.25,26.28,26.29,6137900,17.6790587585815,17.9558088397818,17.3166479379621,17.3232372256097,9314967.45662795,0.0,1.0
2009-09-10,26.28,26.35,25.76,26.32,5396300,17.3166479379621,17.3627729514955,16.9740049802855,17.3430050885526,8189504.3722122,0.0,1.0
2009-09-11,26.49,26.625,26.29,26.36,3800300,17.4550229785622,17.5439783618052,17.3232372256097,17.3693622391431,5767391.26173825,0.0,1.0
2009-09-14,26.63,26.66,26.35,26.54,4816000,17.547273005629,17.5670408685719,17.3627729514955,17.4879694168004,7308832.54388637,0.0,1.0
2009-09-15,27.29,28.03,26.95,28.03,5785900,17.9821659903723,18.4697732762967,17.7581302103531,18.4697732762967,8780767.07136051,0.0,1.0
2009-09-16,27.68,27.68,27.25,27.43,5669700,18.2391482086298,18.2391482086298,17.9558088397818,18.0744160174391,8604420.23963299,0.0,1.0
2009-09-17,27.85,27.96,27.54,27.7,5359400,18.3511660986394,18.4236482627633,18.146898181563,18.252326783925,8133504.38864299,0.0,1.0
2009-09-18,27.89,28.06,27.72,27.92,4769600,18.3775232492299,18.4895411392396,18.2655053592203,18.3972911121728,7238415.22037385,0.0,1.0
2009-09-21,27.89,27.99,27.57,27.75,3424400,18.3775232492299,18.4434161257062,18.1666660445059,18.2852732221632,5196919.88440293,0.0,1.0
2009-09-22,27.78,28.01,27.67,28.01,3867500,18.305041085106,18.4565947010014,18.2325589209822,18.4565947010014,5869374.97165294,0.0,1.0
2009-09-23,27.73,27.97,27.7,27.84,5502700,18.2720946468679,18.4302375504109,18.252326783925,18.3445768109918,8350978.57957714,0.0,1.0
2009-09-24,26.98,27.5,26.73,27.34,7269500,17.7778980732959,18.1205410309725,17.6131658821053,18.0151124286105,11032300.2860843,0.0,1.0
2009-09-25,27.32,27.52,26.8,27.52,7812600,18.0019338533152,18.1337196062678,17.6592908956387,18.1337196062678,11856516.8464217,0.0,1.0
2009-09-28,27.7,27.84,27.31,27.35,5900100,18.252326783925,18.3445768109918,17.9953445656676,18.0217017162581,8954078.67362625,0.0,1.0
2009-09-29,26.9,27.52,26.86,27.43,4022700,17.8404963059484,18.2516899011041,17.8139676869061,18.1920005082589,6065449.53370609,0.175,1.0
2009-09-30,26.8,27.07,26.54,27.03,4793000,17.7741747583426,17.9532429368782,17.6017387345677,17.9267143178359,7226912.17715797,0.0,1.0
2009-10-01,26.49,26.77,26.41,26.77,5242000,17.5685779607648,17.7542782940609,17.5155207226802,17.7542782940609,7903916.88559608,0.0,1.0
2009-10-02,26.25,26.565,25.97,26.26,4448800,17.409406246511,17.6183191214691,17.2237059132149,17.4160384012715,6707925.49420828,0.0,1.0
2009-10-05,26.22,26.44,26.1,26.28,3437900,17.3895097822292,17.5354171869619,17.3099239251023,17.4293027107927,5183684.82659116,0.0,1.0
2009-10-06,26.74,26.74,26.15,26.4,9708700,17.7343818297792,17.7343818297792,17.3430846989052,17.5088885679196,14638832.0998067,0.0,1.0
2009-10-07,26.77,26.77,26.56,26.72,4074100,17.7542782940609,17.7542782940609,17.6150030440888,17.721117520258,6142950.7408636,0.0,1.0
2009-10-08,27.23,27.23,26.77,26.95,4356100,18.0593574130474,18.0593574130474,17.7542782940609,17.8736570797513,6568151.91631917,0.0,1.0
2009-10-09,27.32,27.32,27.09,27.16,3257400,18.1190468058926,18.1190468058926,17.9665072463993,18.0129323297233,4911525.91818783,0.0,1.0
2009-10-12,27.16,27.43,26.96,27.43,3502600,18.0129323297233,18.1920005082589,17.8802892345118,18.1920005082589,5281239.84805206,0.0,1.0
2009-10-13,26.94,27.15,26.89,27.15,4287600,17.8670249249907,18.0063001749628,17.8338641511878,18.0063001749628,6464867.23362872,0.0,1.0
2009-10-14,27.31,27.3981,27.07,27.15,3174500,18.112414651132,18.1708439345727,17.9532429368782,18.0063001749628,4786528.8350486,0.0,1.0
2009-10-15,27.91,27.91,27.22,27.22,3825500,18.5103439367665,18.5103439367665,18.0527252582868,18.0527252582868,5768110.27200455,0.0,1.0
2009-10-16,28.68,28.93,27.73,27.74,6054700,19.0210198533308,19.1868237223452,18.3909651510762,18.3975973058367,9129310.48592498,0.0,1.0
2009-10-19,28.87,29.045,28.6,28.75,3233000,19.1470307937818,19.2630935020918,18.9679626152462,19.0674449366549,4874735.46187183,0.0,1.0
2009-10-20,28.57,28.92,28.38,28.92,2860400,18.9480661509645,19.1801915675847,18.8220552105136,19.1801915675847,4312927.10025926,0.0,1.0
2009-10-21,28.57,28.9,28.42,28.51,2734000,18.9480661509645,19.1669272580635,18.8485838295559,18.9082732224011,4122340.47409762,0.0,1.0
2009-10-22,29.08,29.22,28.415,28.54,3468400,19.2863060437539,19.3791562104019,18.8452677521756,18.9281696866828,5229672.89698615,0.0,1.0
2009-10-23,28.66,29.15,28.565,29.15,3373100,19.0077555438097,19.3327311270779,18.9447500735842,19.3327311270779,5085979.02457156,0.0,1.0
2009-10-26,28.71,29.04,28.44,28.77,4312700,19.0409163176126,19.2597774247116,18.861848139077,19.080709246176,6502713.15385543,0.0,1.0
2009-10-27,28.74,29.1,28.55,28.69,3054200,19.0608127818943,19.299570353275,18.9348018414434,19.0276520080914,4605139.82296596,0.0,1.0
2009-10-28,28.3,28.96,28.3,28.63,3686000,18.768997972429,19.206720186627,18.768997972429,18.987859079528,5557771.39265683,0.0,1.0
2009-10-29,28.69,28.72,28.22,28.42,3648800,19.0276520080914,19.0475484723731,18.7159407343444,18.8485838295559,5501681.02483079,0.0,1.0
2009-10-30,28.34,28.94,28.32,28.55,4037700,18.7955265914713,19.1934558771058,18.7822622819501,18.9348018414434,6088066.61750692,0.0,1.0
2009-11-02,28.68,28.87,28.22,28.36,2570500,19.0210198533308,19.1470307937818,18.7159407343444,18.8087909009924,3875814.2606686,0.0,1.0
2009-11-03,28.66,28.82,28.51,28.6,2576000,19.0077555438097,19.1138700199789,18.9082732224011,18.9679626152462,3884107.19139556,0.0,1.0
2009-11-04,29.13,29.54,28.81,28.83,4797800,19.3194668175567,19.5913851627403,19.1072378652183,19.1205021747395,7234149.64397424,0.0,1.0
2009-11-05,29.63,29.82,29.02,29.26,4028000,19.6510745555855,19.7770854960365,19.2465131151904,19.4056848294442,6073440.90331573,0.0,1.0
2009-11-06,29.5,29.61,28.86,28.86,2786200,19.564856543698,19.6378102460644,19.1403986390212,19.1403986390212,4201047.92572451,0.0,1.0
2009-11-09,29.97,30.0,29.66,29.94,3358700,19.8765678174451,19.8964642817268,19.6709710198672,19.8566713531634,5064266.62412277,0.0,1.0
2009-11-10,30.31,30.41,29.8,29.85,3389600,20.1020610793047,20.1683826269104,19.7638211865153,19.7969819603182,5110857.81675247,0.0,1.0
2009-11-11,30.56,30.58,30.26,30.38,4053400,20.2678649483191,20.2811292578402,20.0689003055018,20.1484861626287,6111739.16521845,0.0,1.0
2009-11-12,30.97,31.23,30.66,30.73,5274400,20.5397832935027,20.7122193172776,20.3341864959248,20.3806115792488,7952769.78660586,0.0,1.0
2009-11-13,31.08,31.15,30.88,31.0,3549000,20.612736995869,20.659162079193,20.4800939006575,20.5596797577844,5351202.02727594,0.0,1.0
2009-11-16,31.46,31.53,31.0,31.2,3988400,20.8647588767709,20.9111839600949,20.5596797577844,20.6923228529959,6013731.80208153,0.0,1.0
2009-11-17,31.49,31.53,31.23,31.5,2824000,20.8846553410526,20.9111839600949,20.7122193172776,20.8912874958132,4258042.97690258,0.0,1.0
2009-11-18,31.59,31.65,31.41,31.41,3869700,20.9509768886583,20.9907698172218,20.831598102968,20.831598102968,5834755.27893766,0.0,1.0
2009-11-19,31.59,31.77,31.25,31.5,3944800,20.9509768886583,21.0703556743487,20.7254836267988,20.8912874958132,5947991.47850048,0.0,1.0
2009-11-20,31.77,31.96,31.32,31.56,5403500,21.0703556743487,21.1963666147996,20.7719087101228,20.9310804243766,8147427.48785167,0.0,1.0
2009-11-23,32.23,32.39,31.85,32.24,4109300,21.3754347933352,21.4815492695044,21.1234129124333,21.3820669480958,6196025.49751621,0.0,1.0
2009-11-24,32.31,32.44,32.15,32.26,4289600,21.4284920314198,21.5147100433073,21.3223775552506,21.3953312576169,6467882.84480216,0.0,1.0
2009-11-25,32.48,32.5,32.27,32.39,3869400,21.5412386623496,21.5545029718707,21.4019634123775,21.4815492695044,5834302.93726163,0.0,1.0
2009-11-27,32.03,32.16,31.71,31.81,1542800,21.2427916981237,21.3290097100111,21.0305627457852,21.096884293391,2326242.45919451,0.0,1.0
2009-11-30,32.23,32.28,31.97,32.12,4477300,21.3754347933352,21.4085955671381,21.2029987695602,21.3024810909688,6750897.95342986,0.0,1.0
2009-12-01,32.46,32.66,32.15,32.5,5302300,21.5279743528284,21.6606174480399,21.3223775552506,21.5545029718707,7994837.56247542,0.0,1.0
2009-12-02,32.94,33.0,32.31,32.31,4294200,21.846317781336,21.8861107098995,21.4284920314198,21.4284920314198,6474818.7505011,0.0,1.0
2009-12-03,32.27,33.19,32.22,32.8,3598300,21.4019634123775,22.0121216503504,21.3688026385746,21.753467614688,5425536.84270133,0.0,1.0
2009-12-04,32.14,32.88,31.92,32.61,3759900,21.31574540049,21.8065248527726,21.1698379957573,21.6274566742371,5669198.22551559,0.0,1.0
2009-12-07,32.47,32.75,32.19,32.19,3792600,21.534606507589,21.7203068408851,21.3489061742929,21.3489061742929,5718503.46820139,0.0,1.0
2009-12-08,31.86,32.38,31.85,32.29,4100100,21.1300450671939,21.4749171147438,21.1234129124333,21.4152277218986,6182153.68611837,0.0,1.0
2009-12-09,31.8,32.0,31.46,31.93,5177700,21.0902521386304,21.2228952338419,20.8647588767709,21.1764701505179,7806964.98636988,0.0,1.0
2009-12-10,32.3,32.38,31.95,31.95,5672200,21.4218598766592,21.4749171147438,21.1897344600391,21.1897344600391,8552574.84900384,0.0,1.0
2009-12-11,32.2,32.61,32.12,32.45,5662300,21.3555383290535,21.6274566742371,21.3024810909688,21.5213421980678,8537647.57369527,0.0,1.0
2009-12-14,32.7,32.82,32.26,32.26,3260600,21.6871460670822,21.7667319242091,21.3953312576169,21.3953312576169,4916350.89606536,0.0,1.0
2009-12-15,32.93,33.0,32.08,33.0,3746400,21.8396856265755,21.8861107098995,21.2759524719265,21.8861107098995,5648842.85009484,0.0,1.0
2009-12-16,32.57,33.25,32.51,32.99,3595700,21.6009280551947,22.0519145789139,21.5611351266313,21.8794785551389,5421616.54817587,0.0,1.0
2009-12-17,31.91,32.55,31.8,32.36,3167400,21.1632058409968,21.5876637456736,21.0902521386304,21.4616528052227,4775823.41538287,0.0,1.0
2009-12-18,32.14,32.22,31.78,32.12,3010700,21.31574540049,21.3688026385746,21.0769878291093,21.3024810909688,4539550.27994356,0.0,1.0
2009-12-21,32.37,32.74,32.24,32.25,2063700,21.4682849599832,21.7136746861245,21.3820669480958,21.3886991028563,3111658.38931795,0.0,1.0
2009-12-22,32.7,32.71,32.32,32.36,2159000,21.6871460670822,21.6937782218428,21.4351241861804,21.4616528052227,3255352.26173254,0.0,1.0
2009-12-23,32.64,32.76,32.56,32.67,2025100,21.6473531385188,21.7269389956457,21.5942959004342,21.6672496028005,3053457.09367047,0.0,1.0
2009-12-24,32.6,32.82,32.57,32.76,818700,21.6208245194765,21.7667319242091,21.6009280551947,21.7269389956457,1234440.4338492,0.0,1.0
2009-12-28,32.68,32.82,32.55,32.68,1329100,21.6738817575611,21.7667319242091,21.5876637456736,21.6738817575611,2004024.40531205,0.0,1.0
2009-12-29,32.95,33.17,32.55,32.55,4550000,21.9690126444067,22.1156949746577,21.7023174984958,21.7023174984958,6824271.18717919,0.175,1.0
2009-12-30,32.62,32.9,32.44,32.78,4091300,21.7489891490302,21.9356757511678,21.6289763333703,21.8556672073946,6136294.66112226,0.0,1.0
2009-12-31,32.24,32.8,32.22,32.63,1624300,21.4956287604149,21.8690019646901,21.4822940031194,21.755656527678,2436189.82183191,0.0,1.0
2010-01-04,32.53,32.66,31.9,32.24,3824400,21.6889827412003,21.7756586636213,21.2689378863907,21.4956287604149,5735987.41280178,0.0,1.0
2010-01-05,32.24,32.6,32.15,32.42,3023700,21.4956287604149,21.7356543917347,21.435622352585,21.6156415760748,4535065.66784039,0.0,1.0
2010-01-06,31.71,32.38,31.58,32.38,3856700,21.142257692083,21.5889720614837,21.055581769662,21.5889720614837,5784432.23903166,0.0,1.0
2010-01-07,31.7,32.05,31.42,31.7,4737900,21.1355903134353,21.3689485661073,20.9489037112977,21.1355903134353,7106091.08961236,0.0,1.0
2010-01-08,31.6,31.86,31.48,31.71,3845300,21.0689165269576,21.2422683717996,20.9889079831843,21.142257692083,5767334.06506815,0.0,1.0
2010-01-11,32.02,32.32,31.6,31.6,7568300,21.348946430164,21.5489677895971,21.0689165269576,21.0689165269576,11351237.7199842,0.0,1.0
2010-01-12,31.83,32.06,31.67,32.06,3763900,21.2222662358563,21.375615944755,21.115588177492,21.375615944755,5645247.10360962,0.0,1.0
2010-01-13,32.01,32.14,31.91,31.95,4807100,21.3422790515162,21.4289549739372,21.2756052650385,21.3022747796296,7209880.00525035,0.0,1.0
2010-01-14,32.62,32.67,31.89,32.11,5296300,21.7489891490302,21.7823260422691,21.2622705077429,21.4089528379939,7943601.64585873,0.0,1.0
2010-01-15,32.34,32.62,32.21,32.62,2658200,21.5623025468926,21.7489891490302,21.4756266244716,21.7489891490302,3986874.21313402,0.0,1.0
2010-01-19,33.08,33.16,32.44,32.45,2339500,22.0556885668277,22.1090275960099,21.6289763333703,21.6356437120181,3508875.2620672,0.0,1.0
2010-01-20,32.82,33.28,32.52,33.0,3379900,21.8823367219857,22.1890361397831,21.6823153625525,22.0023495376456,5069308.61220811,0.0,1.0
2010-01-21,32.03,32.8,31.61,32.74,4779800,21.3556138088117,21.8690019646901,21.0755839056053,21.8289976928035,7168934.37812729,0.0,1.0
2010-01-22,31.97,32.31,31.72,31.72,6572600,21.3156095369251,21.5423004109493,21.1489250707308,21.1489250707308,9857847.20985802,0.0,1.0
2010-01-25,32.21,32.58,32.13,32.28,4386700,21.4756266244716,21.7223196344391,21.4222875952894,21.522298275006,6579347.34435143,0.0,1.0
2010-01-26,32.39,32.59,31.92,32.2,3512800,21.5956394401315,21.7289870130869,21.2822726436862,21.4689592458238,5268637.32446661,0.0,1.0
2010-01-27,31.31,32.41,31.3,32.41,7319900,20.8755625461722,21.608974197427,20.8688951675244,21.608974197427,10978677.5083589,0.0,1.0
2010-01-28,32.91,33.52,32.5,33.0,10174100,21.9423431298156,22.3490532273297,21.668980605257,22.0023495376456,15259520.3264791,0.0,1.0
2010-01-29,33.07,33.8,33.03,33.71,5745500,22.0490211881799,22.5357398294673,22.0223516735889,22.4757334216373,8617329.69361278,0.0,1.0
2010-02-01,33.66,33.66,32.79,33.18,4374000,22.4423965283985,22.4423965283985,21.8623345860423,22.1223623533054,6560299.37862016,0.0,1.0
2010-02-02,34.25,34.42,33.67,33.77,5154800,22.835771868617,22.9491173056291,22.4490639070462,22.5157376935239,7731374.31113654,0.0,1.0
2010-02-03,33.71,34.19,33.5,34.17,3034400,22.4757334216373,22.7957675967303,22.3357184700341,22.7824328394348,4551113.95392891,0.0,1.0
2010-02-04,32.6,33.69,32.55,33.69,5343600,21.7356543917347,22.4623986643418,21.7023174984958,22.4623986643418,8014544.06940895,0.0,1.0
2010-02-05,32.47,32.49,31.89,32.28,4211400,21.6489784693137,21.6623132266092,21.2622705077429,21.522298275006,6316425.42366734,0.0,1.0
2010-02-08,32.26,32.64,32.205,32.37,2807400,21.5089635177105,21.7623239063258,21.4722929351477,21.582304682836,4210650.31448062,0.0,1.0
2010-02-09,32.64,32.93,32.36,32.49,2386500,21.7623239063258,21.9556778871112,21.5756373041882,21.6623132266092,3579367.73367102,0.0,1.0
2010-02-10,32.16,32.59,32.02,32.54,2786500,21.4422897312328,21.7289870130869,21.348946430164,21.6956501198481,4179303.66221424,0.0,1.0
2010-02-11,33.25,33.36,32.55,33.08,4564100,22.1690340038398,22.2423751689653,21.7023174984958,22.0556885668277,6845418.92866035,0.0,1.0
2010-02-12,33.38,33.455,32.7,33.06,3679300,22.2557099262609,22.3057152661191,21.8023281782124,22.0423538095322,5518360.65472272,0.0,1.0
2010-02-16,33.54,33.67,33.189,33.61,3826700,22.3623879846252,22.4490639070462,22.1283629940884,22.4090596351596,5739437.04439091,0.0,1.0
2010-02-17,33.75,33.8,33.21,33.69,3148300,22.5024029362284,22.5357398294673,22.1423644892487,22.4623986643418,4721945.7095816,0.0,1.0
2010-02-18,33.77,33.9699,33.645,33.74,2594800,22.5157376935239,22.6490185926929,22.4323954604268,22.4957355575806,3891784.36845991,0.0,1.0
2010-02-19,33.83,33.87,33.4,33.65,3120100,22.5557419654106,22.5824114800017,22.2690446835564,22.4357291497507,4679650.22661929,0.0,1.0
2010-02-22,33.67,33.95,33.42,33.95,2610100,22.4490639070462,22.6357505091838,22.2823794408519,22.6357505091838,3914731.91772669,0.0,1.0
2010-02-23,32.99,33.62,32.92,33.53,3072900,21.9956821589978,22.4157270138074,21.9490105084634,22.3557206059774,4608857.78705119,0.0,1.0
2010-02-24,33.26,33.43,33.0,33.21,3648300,22.1757013824876,22.2890468194997,22.0023495376456,22.1423644892487,5471865.62026063,0.0,1.0
2010-02-25,33.61,33.68,32.77,33.03,4928100,22.4090596351596,22.455731285694,21.8489998287468,22.0223516735889,7391360.62363468,0.0,1.0
2010-02-26,33.97,34.2,33.65,33.69,4734400,22.6490852664794,22.8024349753781,22.4357291497507,22.4623986643418,7100841.65023761,0.0,1.0
2010-03-01,35.07,35.075,33.97,34.05,5589000,23.3824969177342,23.3858306070581,22.6490852664794,22.7024242956615,8382604.76157023,0.0,1.0
2010-03-02,35.55,35.72,35.15,35.15,5199600,23.7025310928272,23.8158765298394,23.4358359469164,23.4358359469164,7798567.13513341,0.0,1.0
2010-03-03,35.16,35.69,35.0,35.58,4602600,23.4425033255642,23.795874393896,23.3358252671998,23.7225332287706,6903162.76178262,0.0,1.0
2010-03-04,35.24,35.45,35.04,35.16,2886000,23.4958423547463,23.6358573063495,23.3624947817909,23.4425033255642,4328537.72443938,0.0,1.0
2010-03-05,35.5,35.64,35.3,35.39,3365000,23.6691941995884,23.7625375006572,23.535846626633,23.5958530344629,5046960.99886989,0.0,1.0
2010-03-08,35.3,35.61,35.24,35.54,2136600,23.535846626633,23.7425353647139,23.4958423547463,23.6958637141795,3204557.76231364,0.0,1.0
2010-03-09,35.2,35.41,35.0725,35.41,2150700,23.4691728401553,23.6091877917584,23.3841637623962,23.6091877917584,3225705.50379478,0.0,1.0
2010-03-10,35.02,35.26,34.85,35.16,3478900,23.3491600244954,23.5091771120419,23.2358145874833,23.4425033255642,5217792.75452256,0.0,1.0
2010-03-11,34.99,35.11,34.65,35.01,4465700,23.3291578885521,23.4091664323253,23.1024670145278,23.3424926458476,6697834.6902387,0.0,1.0
2010-03-12,34.91,35.28,34.75,35.14,2339300,23.2758188593699,23.5225118693374,23.1691408010055,23.4291685682686,3508575.29410292,0.0,1.0
2010-03-15,35.43,35.46,34.76,34.76,2743600,23.622522549054,23.6425246849973,23.1758081796533,23.1758081796533,4114960.53387799,0.0,1.0
2010-03-16,35.32,35.55,35.255,35.43,2983100,23.5491813839285,23.7025310928272,23.505843422718,23.622522549054,4474172.17109325,0.0,1.0
2010-03-17,35.49,35.61,35.32,35.5,2664300,23.6625268209406,23.7425353647139,23.5491813839285,23.6691941995884,3996023.2360443,0.0,1.0
2010-03-18,35.55,36.0,35.32,35.77,4137800,23.7025310928272,24.002563131977,23.5491813839285,23.8492134230782,6206037.21281541,0.0,1.0
2010-03-19,35.85,36.0,35.575,35.95,5030700,23.9025524522604,24.002563131977,23.7191995394467,23.9692262387381,7545244.18930601,0.0,1.0
2010-03-22,36.19,36.35,35.53,35.55,2730400,24.1292433262846,24.235921384649,23.6891963355317,23.7025310928272,4095162.64823606,0.0,1.0
2010-03-23,36.26,36.33,35.96,36.3,2451600,24.175914976819,24.2225866273534,23.9758936173859,24.2025844914101,3677007.30604143,0.0,1.0
2010-03-24,35.79,36.34,35.77,36.2,2840400,23.8625481803738,24.2292540060012,23.8492134230782,24.1359107049324,4260145.02858544,0.0,1.0
2010-03-25,35.75,36.24,35.75,36.13,2736000,23.8358786657827,24.1625802195235,23.8358786657827,24.089239054398,4103561.75123566,0.0,1.0
2010-03-26,35.42,36.0,35.29,35.8,2577400,23.6158551704062,24.002563131977,23.5291792479852,23.8692155590215,3865687.15556828,0.0,1.0
2010-03-29,36.07,36.16,35.48,35.55,1988900,24.0492347825114,24.1092411903413,23.6558594422928,23.7025310928272,2983031.42069905,0.0,1.0
2010-03-30,36.45,36.55,35.95,36.02,2668600,24.4192742974627,24.4862681912829,24.0843048283617,24.1312005540358,3983348.10507071,0.175,1.0
2010-03-31,36.03,36.45,35.95,36.42,3133500,24.1378999434178,24.4192742974627,24.0843048283617,24.3991761293166,4677291.94605378,0.0,1.0
2010-04-01,36.28,36.29,35.97,36.13,2865600,24.3053846779683,24.3120840673503,24.0977036071257,24.204893837238,4277404.75526143,0.0,1.0
2010-04-05,36.33,36.59,36.265,36.48,1981400,24.3388816248784,24.5130657488109,24.2953355938953,24.4393724656087,2957582.97811104,0.0,1.0
2010-04-06,36.1,36.31,35.82,36.24,2251400,24.184795669092,24.3254828461144,23.9972127663954,24.2785871204402,3360604.78294094,0.0,1.0
2010-04-07,35.68,35.99,35.49,35.97,2388700,23.9034213150471,24.1111023858898,23.7761329167888,24.0977036071257,3565548.83406372,0.0,1.0
2010-04-08,35.92,36.03,35.51,35.57,2840800,24.0642066602156,24.1378999434178,23.7895316955528,23.8297280318449,4240386.45615113,0.0,1.0
2010-04-09,36.45,36.47,35.93,35.98,2240700,24.4192742974627,24.4326730762267,24.0709060495976,24.1044029965077,3344633.17808287,0.0,1.0
2010-04-12,35.96,36.58,35.77,36.58,2856500,24.0910042177437,24.5063663594289,23.9637158194853,24.5063663594289,4263821.42776531,0.0,1.0
2010-04-13,35.93,35.94,35.63,35.81,2814000,24.0709060495976,24.0776054389796,23.869924368137,23.9905133770134,4200382.81033839,0.0,1.0
2010-04-14,35.57,35.87,35.42,35.87,2354100,23.8297280318449,24.0307097133055,23.7292371911146,24.0307097133055,3513902.33611144,0.0,1.0
2010-04-15,35.68,35.93,35.48,35.59,2044600,23.9034213150471,24.0709060495976,23.7694335274067,23.843126810609,3051919.93390827,0.0,1.0
2010-04-16,35.07,35.42,34.78,35.13,4344500,23.4947585627439,23.7292371911146,23.3004762706653,23.534954899036,6484919.37438348,0.0,1.0
2010-04-19,35.14,35.21,34.86,35.01,2742700,23.5416542884181,23.5885500140922,23.3540713857215,23.4545622264518,4093955.20039625,0.0,1.0
2010-04-20,35.87,35.97,35.34,35.34,2371500,24.0307097133055,24.0977036071257,23.6756420760585,23.6756420760585,3539874.8524227,0.0,1.0
2010-04-21,35.57,35.94,35.465,35.9,2812700,23.8297280318449,24.0776054389796,23.7593844433337,24.0508078814516,4198442.33498179,0.0,1.0
2010-04-22,35.94,36.04,35.305,35.43,3653200,24.0776054389796,24.1445993327998,23.6521942132214,23.7359365804966,5453034.2866838,0.0,1.0
2010-04-23,36.2,36.29,35.7,35.99,2325900,24.2517895629122,24.3120840673503,23.9168200938112,24.1111023858898,3471808.94760697,0.0,1.0
2010-04-26,36.25,36.66,36.07,36.19,2856300,24.2852865098223,24.5599614744851,24.1646975009459,24.2450901735301,4263522.89309506,0.0,1.0
2010-04-27,35.7,36.54,35.63,36.05,3382500,23.9168200938112,24.4795688019008,23.869924368137,24.1512987221819,5048967.61050801,0.0,1.0
2010-04-28,36.29,36.4,35.54,35.88,5370100,24.3120840673503,24.3857773505526,23.8096298636989,24.0374091026875,8015805.16339665,0.0,1.0
2010-04-29,35.65,36.39,35.5,36.12,5164200,23.8833231469011,24.3790779611705,23.7828323061708,24.198194447856,7708463.72038004,0.0,1.0
2010-04-30,34.69,35.79,34.6,35.66,5017500,23.2401817662272,23.9771145982494,23.179887261789,23.8900225362831,7489488.53975579,0.0,1.0
2010-05-03,35.34,35.36,34.56,34.69,3671000,23.6756420760585,23.6890408548225,23.1530897042609,23.2401817662272,5479603.87233552,0.0,1.0
2010-05-04,34.87,35.37,34.69,34.99,2977700,23.3607707751035,23.6957402442045,23.2401817662272,23.4411634476878,4444733.4379334,0.0,1.0
2010-05-05,35.78,35.8,34.62,34.62,5171800,23.9704152088673,23.9838139876314,23.193286040553,23.193286040553,7719808.03784935,0.0,1.0
2010-05-06,34.42,35.79,32.36,35.74,4634200,23.0592982529126,23.9771145982494,21.6792240402165,23.9436176513393,6917346.84423246,0.0,1.0
2010-05-07,33.79,34.51,33.245,34.51,4205000,22.6372367218454,23.1195927573508,22.2721200005253,23.1195927573508,6276691.44188801,0.0,1.0
2010-05-10,34.96,35.58,34.59,35.3,3766400,23.4210652795417,23.8364274212269,23.173187872407,23.6488445185304,5622004.9100421,0.0,1.0
2010-05-11,35.03,35.39,34.6288,34.68,3041200,23.4679610052158,23.7091390229686,23.1991815032092,23.2334823768451,4539518.195736,0.0,1.0
2010-05-12,35.35,35.35,34.77,35.04,2705300,23.6823414654405,23.6823414654405,23.2937768812833,23.4746603945979,4038129.21706056,0.0,1.0
2010-05-13,34.66,35.41,34.64,35.18,4936600,23.2200835980811,23.7225378017326,23.2066848193171,23.5684518459461,7368731.26564195,0.0,1.0
2010-05-14,33.82,34.77,33.675,34.55,4802800,22.6573348899914,23.2937768812833,22.5601937439521,23.1463903148789,7169011.57124847,0.0,1.0
2010-05-17,34.12,34.21,33.44,33.85,3474400,22.858316571452,22.9186110758902,22.4027580934747,22.6774330581375,5186144.29148532,0.0,1.0
2010-05-18,34.33,34.77,34.1199,34.26,3923000,22.9990037484744,23.2937768812833,22.8582495775582,22.9521080228003,5855757.55684346,0.0,1.0
2010-05-19,34.14,34.45,33.85,34.23,2962400,22.8717153502161,23.0793964210587,22.6774330581375,22.9320098546542,4421895.5356597,0.0,1.0
2010-05-20,32.93,33.63,32.9,33.48,3204200,22.0610892349917,22.530046491733,22.0409910668456,22.4295556510027,4782823.95198515,0.0,1.0
2010-05-21,33.21,33.46,32.15,32.5,5476400,22.2486721376882,22.4161568722387,21.5385368631941,21.7730154915648,8174476.34063153,0.0,1.0
2010-05-24,32.88,33.31,32.65,32.97,2883800,22.0275922880816,22.3156660315084,21.8735063322951,22.0878867925197,4304571.41025366,0.0,1.0
2010-05-25,32.81,32.83,31.77,32.27,4753800,21.9806965624074,21.9940953411715,21.2839600666773,21.6189295357783,7095870.57703859,0.0,1.0
2010-05-26,32.8,33.37,32.69,32.87,3109800,21.9739971730254,22.3558623678005,21.9003038898232,22.0208928986995,4641915.58762981,0.0,1.0
2010-05-27,33.66,33.66,33.07,33.32,2287800,22.5501446598791,22.5501446598791,22.1548806863399,22.3223654208904,3414938.09292543,0.0,1.0
2010-05-28,34.49,34.78,33.61,33.62,5076900,23.1061939785868,23.3004762706653,22.516647712969,22.523347102351,7578153.33681837,0.0,1.0
2010-06-01,33.91,34.65,33.8,34.21,4334100,22.7176293944296,23.2133842086991,22.6439361112274,22.9186110758902,6469395.57153076,0.0,1.0
2010-06-02,35.0,35.02,33.9,33.99,5578800,23.4478628370698,23.4612616158338,22.7109300050476,22.7712245094858,8327326.09179663,0.0,1.0
2010-06-03,35.7,35.91,35.03,35.03,3563600,23.9168200938112,24.0575072708336,23.4679610052158,23.4679610052158,5319290.7544143,0.0,1.0
2010-06-04,34.24,35.285,34.16,34.97,4660100,22.9387092440363,23.6387954344573,22.8851141289801,23.4277646689237,6956007.08402909,0.0,1.0
2010-06-07,33.88,34.54,33.86,34.31,4868400,22.6975312262835,23.1396909254969,22.6841324475195,22.9856049697104,7266930.94308863,0.0,1.0
2010-06-08,33.76,34.07,33.36,33.78,4623400,22.6171385536993,22.8248196245419,22.3491629784185,22.6305373324633,6901225.97203926,0.0,1.0
2010-06-09,33.82,34.4701,33.69,34.05,6057100,22.6573348899914,23.0928621937165,22.5702428280252,22.8114208457779,9041271.75568608,0.0,1.0
2010-06-10,34.78,34.86,34.17,34.33,4009900,23.3004762706653,23.3540713857215,22.8918135183621,22.9990037484744,5985470.87106464,0.0,1.0
2010-06-11,35.07,35.07,34.4,34.42,3182500,23.4947585627439,23.4947585627439,23.0458994741486,23.0592982529126,4750432.94026365,0.0,1.0
2010-06-14,35.04,35.34,34.99,35.22,2631500,23.4746603945979,23.6756420760585,23.4411634476878,23.5952494034742,3927969.92374038,0.0,1.0
2010-06-15,35.705,35.72,35.14,35.37,3605100,23.9201697885022,23.9302188725752,23.5416542884181,23.6957402442045,5381236.69849001,0.0,1.0
2010-06-16,35.73,35.81,35.39,35.44,4528200,23.9369182619572,23.9905133770134,23.7091390229686,23.7426359698787,6759123.46900294,0.0,1.0
2010-06-17,36.18,36.21,35.73,35.73,4163600,24.2383907841481,24.2584889522942,23.9369182619572,23.9369182619572,6214894.76514744,0.0,1.0
2010-06-18,35.77,36.27,35.62,36.06,2883900,23.9637158194853,24.2986852885863,23.863224978755,24.1579981115639,4304720.67758879,0.0,1.0
2010-06-21,35.56,36.21,35.4,36.05,2475800,23.8230286424629,24.2584889522942,23.7158384123506,24.1512987221819,3695560.68295514,0.0,1.0
2010-06-22,34.88,35.74,34.82,35.56,3443500,23.3674701644855,23.9436176513393,23.3272738281934,23.8230286424629,5140020.68493256,0.0,1.0
2010-06-23,34.61,34.93,34.25,34.78,3556800,23.186586651171,23.4009671113956,22.9454086334183,23.3004762706653,5309140.57562599,0.0,1.0
2010-06-24,34.14,34.53,34.0,34.45,3594200,22.8717153502161,23.1329915361148,22.7779238988678,23.0793964210587,5364966.55896168,0.0,1.0
2010-06-25,34.24,34.3,33.81,34.14,5652800,22.9387092440363,22.9789055803284,22.6506355006094,22.8717153502161,8437783.91978705,0.0,1.0
2010-06-28,34.54,34.72,33.99,34.36,3617800,23.1396909254969,23.2602799343732,22.7712245094858,23.0191019166205,5400193.65005052,0.0,1.0
2010-06-29,33.87,34.15,33.67,34.11,4433100,22.8214699298509,23.0101328049722,22.6867107333357,22.9831809656692,6579291.2315259,0.195,1.0
2010-06-30,33.61,34.16,33.52,33.75,4741100,22.6462829743811,23.016870764798,22.5856413359493,22.7406144119418,7036402.89138244,0.0,1.0
2010-07-01,33.59,33.68,32.78,33.64,4880100,22.6328070547296,22.6934486931615,22.087032308843,22.6664968538584,7242696.78982418,0.0,1.0
2010-07-02,34.01,34.26,33.54,33.58,4521500,22.9158013674116,23.0842503630556,22.5991172556008,22.6260690949039,6710488.21441977,0.0,1.0
2010-07-06,34.2,34.51,33.88,34.25,5700100,23.043822604101,23.2526993586996,22.8282078896767,23.0775124032298,8459682.37775389,0.0,1.0
2010-07-07,34.8,34.97,33.99,34.19,6093700,23.4481001936466,23.5626455106846,22.90232544776,23.0370846442752,9043835.45996017,0.0,1.0
2010-07-08,34.49,35.15,34.3,35.06,5950100,23.2392234390481,23.6839287875483,23.1112022023586,23.6232871491164,8830714.56919586,0.0,1.0
2010-07-09,34.61,34.63,34.3,34.58,3745700,23.3200789569572,23.3335548766087,23.1112022023586,23.2998650774799,5559101.11793701,0.0,1.0
2010-07-12,34.43,34.67,34.37,34.54,3121100,23.1987956800935,23.3605067159118,23.1583679211389,23.2729132381769,4632114.29083835,0.0,1.0
2010-07-13,35.35,35.52,34.69,34.69,5019100,23.8186879840635,23.9332333011014,23.3739826355633,23.3739826355633,7448990.6882659,0.0,1.0
2010-07-14,35.69,35.83,34.94,35.32,4311900,24.0477786181393,24.1421100557,23.5424316312073,23.7984741045862,6399414.82511483,0.0,1.0
2010-07-15,35.88,36.04,35.6,35.75,4280400,24.1757998548288,24.2836072120409,23.9871369797075,24.0882063770939,6352664.76899313,0.0,1.0
2010-07-16,35.15,35.91,35.13,35.63,3181000,23.6839287875483,24.1960137343061,23.6704528678967,24.0073508591848,4721013.60390784,0.0,1.0
2010-07-19,35.21,35.43,34.92,35.33,2262100,23.7243565465028,23.8725916626696,23.5289557115558,23.8052120644119,3357247.68104368,0.0,1.0
2010-07-20,35.27,35.31,34.56,34.82,2723100,23.7647843054574,23.7917361447604,23.2863891578284,23.4615761132982,4041431.0420627,0.0,1.0
2010-07-21,34.75,35.5,34.55,35.5,2886900,23.4144103945178,23.9197573814499,23.2796511980026,23.9197573814499,4284531.3338955,0.0,1.0
2010-07-22,33.26,35.53,33.05,35.04,9738200,22.4104543804795,23.9399712609272,22.2689572241385,23.6098112294649,14452742.7468015,0.0,1.0
2010-07-23,33.44,33.9,33.07,33.29,7326000,22.5317376573432,22.8416838093282,22.2824331437901,22.4306682599568,10872727.338016,0.0,1.0
2010-07-26,33.79,33.929,33.48,33.5,3616200,22.7675662512448,22.8612238928229,22.5586894966462,22.5721654162978,5366906.44277006,0.0,1.0
2010-07-27,33.31,33.97,32.68,33.97,6816200,22.4441441796083,22.8888495281085,22.0196527105854,22.8888495281085,10116118.4932275,0.0,1.0
2010-07-28,32.57,33.55,32.46,33.22,4437700,21.945535152502,22.6058552154266,21.8714175944187,22.3835025411765,6586118.22384844,0.0,1.0
2010-07-29,32.31,33.03,31.99,32.84,4440800,21.7703481970323,22.255481304487,21.5547334826079,22.1274600677976,6590719.0230223,0.0,1.0
2010-07-30,32.27,32.53,31.42,32.12,4859400,21.7433963577292,21.918583313199,21.1706697725396,21.6423269603428,7211975.32437278,0.0,1.0
2010-08-02,32.91,32.91,32.36,32.63,3438300,22.1746257865779,22.1746257865779,21.8040379961611,21.9859629114566,5102879.93533994,0.0,1.0
2010-08-03,32.87,33.16,32.59,32.78,3730900,22.1476739472749,22.3430747822219,21.9590110721536,22.087032308843,5537136.01220363,0.0,1.0
2010-08-04,33.48,33.51,32.79,32.99,3118400,22.5586894966462,22.5789033761235,22.0937702686688,22.228529465184,4628107.14317078,0.0,1.0
2010-08-05,32.93,33.21,32.26,32.55,4437800,22.1881017062294,22.3767645813507,21.7366583979035,21.9320592328505,6586266.63672501,0.0,1.0
2010-08-06,33.1,33.32,32.45,32.72,3137200,22.3026470232674,22.4508821394341,21.8646796345929,22.0466045498884,4656008.7639672,0.0,1.0
2010-08-09,33.03,33.23,32.74,33.14,3149200,22.255481304487,22.3902405010022,22.06008046954,22.3295988625704,4673818.30915643,0.0,1.0
2010-08-10,32.54,32.96,32.39,32.74,2798600,21.9253212730248,22.2083155857067,21.8242518756384,22.06008046954,4153482.76387818,0.0,1.0
2010-08-11,31.38,32.26,31.32,32.26,4133100,21.1437179332365,21.7366583979035,21.103290174282,21.7366583979035,6134052.60179552,0.0,1.0
2010-08-12,31.62,31.7,30.99,31.06,2307400,21.3054289690548,21.3593326476609,20.8809375000319,20.9281032188122,3424478.71413297,0.0,1.0
2010-08-13,31.36,31.55,31.18,31.45,2118500,21.130242013585,21.2582632502745,21.0089587367213,21.1908836520169,3144126.7902794,0.0,1.0
2010-08-16,30.94,31.29,30.6,30.83,2638000,20.8472477009031,21.0830762948047,20.6181570668272,20.7731301428197,3915131.68409585,0.0,1.0
2010-08-17,31.34,31.55,30.925,31.21,2736800,21.1167660939335,21.2582632502745,20.8371407611644,21.0291726161986,4061763.60615372,0.0,1.0
2010-08-18,31.47,31.66,31.14,31.37,3150900,21.2043595716684,21.3323808083578,20.9820068974183,21.1369799734108,4676341.32805823,0.0,1.0
2010-08-19,31.13,31.38,30.8,31.31,3636900,20.9752689375925,21.1437179332365,20.7529162633424,21.0965522144562,5397627.90822146,0.0,1.0
2010-08-20,31.14,31.21,30.8,30.91,3073700,20.9820068974183,21.0291726161986,20.7529162633424,20.8270338214258,4561766.58734094,0.0,1.0
2010-08-23,31.09,31.55,31.09,31.12,2753300,20.9483170982895,21.2582632502745,20.9483170982895,20.9685309777668,4086251.73078889,0.0,1.0
2010-08-24,30.07,30.83,29.96,30.76,4382400,20.2610451960619,20.7731301428197,20.1869276379785,20.7259644240394,6504045.90310146,0.0,1.0
2010-08-25,31.08,31.22,29.81,29.89,5267500,20.9415791384637,21.0359105760244,20.0858582405921,20.1397619191982,7817648.27368268,0.0,1.0
2010-08-26,30.63,31.185,30.47,31.1,2790300,20.6383709463045,21.0123277166342,20.5305635890923,20.9550550581152,4141164.49512231,0.0,1.0
2010-08-27,30.82,30.84,30.17,30.77,2148800,20.766392182994,20.7798681026455,20.3284247943195,20.7327023838651,3189095.89188216,0.0,1.0
2010-08-30,30.21,30.86,30.19,30.73,1982200,20.3553766336226,20.793344022297,20.341900713971,20.7057505445621,2941840.03950522,0.0,1.0
2010-08-31,29.96,30.19,29.69,29.95,3741700,20.1869276379785,20.341900713971,20.005002722683,20.1801896781528,5553164.60287395,0.0,1.0
2010-09-01,30.56,31.05,30.3,30.3,3035800,20.5912052275242,20.9213652589864,20.4160182720544,20.4160182720544,4505518.10711834,0.0,1.0
2010-09-02,30.94,31.0,30.5,30.64,1774100,20.8472477009031,20.8876754598576,20.5507774685696,20.6451089061303,2632992.84334892,0.0,1.0
2010-09-03,31.29,31.39,30.84,31.06,1942800,21.0830762948047,21.1504558930623,20.7798681026455,20.9281032188122,2883365.36613397,0.0,1.0
2010-09-07,31.25,31.25,30.79,31.12,3389000,21.0561244555017,21.0561244555017,20.7461783035167,20.9685309777668,5029712.38718757,0.0,1.0
2010-09-08,31.58,31.64,31.15,31.27,3862600,21.2784771297517,21.3189048887063,20.988744857244,21.0696003751532,5732595.77065529,0.0,1.0
2010-09-09,31.8,31.92,31.72,31.72,2066300,21.4267122459185,21.5075677638276,21.3728085673124,21.3728085673124,3066655.26870631,0.0,1.0
2010-09-10,31.6,31.84,31.51,31.84,1859900,21.2919530494033,21.4536640852215,21.2313114109714,21.4536640852215,2760331.09145181,0.0,1.0
2010-09-13,31.6,32.0,31.46,31.9,1483100,21.2919530494033,21.5614714424337,21.1976216118426,21.4940918441761,2201111.37251044,0.0,1.0
2010-09-14,31.79,31.96,31.45,31.59,1656600,21.4199742860927,21.5345196031307,21.1908836520169,21.2852150895775,2458607.71337119,0.0,1.0
2010-09-15,32.98,33.03,31.6,31.64,5305200,22.2217915053582,22.255481304487,21.2919530494033,21.3189048887063,7873599.92815213,0.0,1.0
2010-09-16,32.56,32.9,32.12,32.83,3218000,21.9387971926763,22.1678878267521,21.6423269603428,22.1207221079718,4775926.36824126,0.0,1.0
2010-09-17,32.64,32.84,32.29,32.69,3356500,21.9927008712824,22.1274600677976,21.7568722773807,22.0263906704112,4981478.20230011,0.0,1.0
2010-09-20,33.11,33.18,32.55,32.66,1341100,22.3093849830931,22.3565507018734,21.9320592328505,22.0061767909339,1990365.0877714,0.0,1.0
2010-09-21,33.11,33.27,32.87,33.01,2079600,22.3093849830931,22.4171923403053,22.1476739472749,22.2420053848355,3086394.18129103,0.0,1.0
2010-09-22,32.8,33.12,32.66,32.95,1767000,22.1005082284945,22.3161229429189,22.0061767909339,22.2015776258809,2622455.52911197,0.0,1.0
2010-09-23,32.53,33.12,32.46,32.55,3349600,21.918583313199,22.3161229429189,21.8714175944187,21.9320592328505,4971237.71381632,0.0,1.0
2010-09-24,33.45,33.55,32.75,32.85,2242800,22.538475617169,22.6058552154266,22.0668184293657,22.1341980276233,3328603.99586435,0.0,1.0
2010-09-27,32.85,33.34,32.79,33.34,1913400,22.1341980276233,22.4643580590856,22.0937702686688,22.4643580590856,2839731.9804204,0.0,1.0
2010-09-28,33.2,33.295,32.5,32.98,1509100,22.370026621525,22.4340372398697,21.8983694337217,22.2217915053582,2239698.72042041,0.0,1.0
2010-09-29,33.15,33.395,32.71,32.92,2088700,22.4677270389985,22.6337781136457,22.1695128641219,22.3118423566766,3081771.68432817,0.195,1.0
2010-09-30,33.04,33.42,32.75,33.42,2853800,22.3931734952793,22.6507221008546,22.1966232436561,22.6507221008546,4210638.21167987,0.0,1.0
2010-10-01,32.85,33.31,32.7,33.28,1541900,22.2643991924917,22.5761685571354,22.1627352692383,22.5558357724848,2274995.81561048,0.0,1.0
2010-10-04,32.18,32.82,31.88,32.68,2498800,21.8103003352932,22.244066407841,21.6069724887865,22.1491800794712,3686853.58586645,0.0,1.0
2010-10-05,32.95,33.13,32.4,32.47,2506800,22.3321751413273,22.4541718492314,21.9594074227315,22.0068505869165,3698657.18306787,0.0,1.0
2010-10-06,32.46,32.99,32.43,32.79,3711400,22.0000729920329,22.3592855208615,21.9797402073822,22.2237336231904,5475983.83167309,0.0,1.0
2010-10-07,32.77,33.0275,32.53,32.63,1959200,22.2101784334232,22.3847015016749,22.0475161562178,22.1152921050534,2890700.95463004,0.0,1.0
2010-10-08,32.61,32.89,32.5496,32.89,1699600,22.1017369152863,22.2915095720259,22.0608002421896,22.2915095720259,2507674.22544365,0.0,1.0
2010-10-11,32.66,32.7801,32.56,32.58,1118800,22.1356248897041,22.2170238042556,22.0678489408685,22.0814041306356,1650733.06861989,0.0,1.0
2010-10-12,32.84,32.93,32.54,32.66,2646200,22.2576215976082,22.3186199515602,22.0542937511014,22.1356248897041,3904334.86430277,0.0,1.0
2010-10-13,33.18,33.36,32.85,32.97,1992200,22.4880598236492,22.6100565315532,22.2643991924917,22.3457303310944,2939390.79308593,0.0,1.0
2010-10-14,33.31,33.42,32.98,33.2,3683100,22.5761685571354,22.6507221008546,22.352507925978,22.5016150134163,5434228.60657304,0.0,1.0
2010-10-15,33.22,33.69,33.04,33.56,2245800,22.5151702031834,22.8337171627107,22.3931734952793,22.7456084292244,3313564.82437124,0.0,1.0
2010-10-18,33.29,33.43,32.95,33.16,2016400,22.5626133673683,22.6574996957381,22.3321751413273,22.474504633882,2975096.67462026,0.0,1.0
2010-10-19,32.17,33.01,32.04,32.91,3719900,21.8035227404097,22.3728407106287,21.7154140069234,22.3050647617931,5488525.15369961,0.0,1.0
2010-10-20,32.17,32.52,32.13,32.21,2324500,21.8035227404097,22.0407385613343,21.7764123608755,21.8306331199439,3429682.7118403,0.0,1.0
2010-10-21,32.0,32.42,31.83,32.26,2914000,21.6883036273892,21.9729626124987,21.5730845143687,21.8645210943617,4299460.28062062,0.0,1.0
2010-10-22,31.99,32.15,31.91,31.99,2699800,21.6815260325056,21.7899675506426,21.6273052734372,21.6815260325056,3983418.96555236,0.0,1.0
2010-10-25,32.41,32.77,32.04,32.12,3618700,21.9661850176151,22.2101784334232,21.7154140069234,21.7696347659919,5339209.64910153,0.0,1.0
2010-10-26,32.98,34.23,32.08,32.24,12988500,22.352507925978,23.1997072864229,21.7425243864577,21.8509659045946,19163877.7813455,0.0,1.0
2010-10-27,33.41,33.61,32.85,33.17,5068100,22.643944505971,22.7794964036422,22.2643991924917,22.4812822287656,7477726.37207049,0.0,1.0
2010-10-28,34.33,34.75,33.4725,33.62,5055300,23.2674832352585,23.5521422203679,22.6863044739933,22.7862739985258,7458840.61654818,0.0,1.0
2010-10-29,34.69,34.91,34.23,34.24,4012200,23.5114766510666,23.6605837385049,23.1997072864229,23.2064848813064,5919799.08644683,0.0,1.0
2010-11-01,34.88,35.5,34.47,34.94,3031000,23.6402509538542,24.0604618366349,23.3623695636283,23.6809165231556,4472087.88969153,0.0,1.0
2010-11-02,35.37,35.67,35.08,35.17,3682400,23.9723531031486,24.1756809496554,23.7758028515254,23.8368012054774,5433195.79181791,0.0,1.0
2010-11-03,35.34,35.47,34.75,35.47,3561500,23.9520203184979,24.0401290519842,23.5521422203679,24.0401290519842,5254813.92911131,0.0,1.0
2010-11-04,35.69,35.74,35.32,35.57,4147700,24.1892361394225,24.2231241138403,23.9384651287308,24.1079050008198,6119722.51404604,0.0,1.0
2010-11-05,35.21,35.7,35.06,35.69,2500200,23.8639115850117,24.1960137343061,23.7622476617583,24.1892361394225,3688919.21537669,0.0,1.0
2010-11-08,35.22,35.43,35.09,35.21,1840200,23.8706891798952,24.01301867245,23.782580446409,23.8639115850117,2715122.44625878,0.0,1.0
2010-11-09,35.62,35.95,35.2,35.22,3911100,24.1417929752376,24.365453606395,23.8571339901281,23.8706891798952,5770631.12681376,0.0,1.0
2010-11-10,35.27,35.53,35.0,35.51,2851800,23.904577154313,24.0807946212856,23.7215820924569,24.0672394315184,4207687.31237951,0.0,1.0
2010-11-11,35.4,35.45,34.98,35.19,1659200,23.9926858877993,24.0265738622171,23.7080269026898,23.8503563952445,2448066.05957644,0.0,1.0
2010-11-12,35.02,35.27,34.81,35.1,1571700,23.735137282224,23.904577154313,23.5928077896693,23.7893580412925,2318964.21518581,0.0,1.0
2010-11-15,34.89,35.18,34.81,35.14,1596400,23.6470285487378,23.843578800361,23.5928077896693,23.8164684208267,2355407.82154521,0.0,1.0
2010-11-16,34.41,34.96,34.22,34.74,2750400,23.3217039943269,23.6944717129227,23.1929296915393,23.5453646254844,4058076.7178514,0.0,1.0
2010-11-17,34.47,34.53,34.1,34.48,1443700,23.3623695636283,23.4030351329296,23.1115985529366,23.3691471585118,2130106.65996293,0.0,1.0
2010-11-18,36.56,36.79,35.02,35.13,6803500,24.7788868942921,24.934771576614,23.735137282224,23.8096908259432,10038221.6949906,0.0,1.0
2010-11-19,36.2,36.61,35.95,36.61,3173500,24.534893478484,24.8127748687099,24.365453606395,24.8127748687099,4682339.46484199,0.0,1.0
2010-11-22,36.18,36.42,35.71,36.42,1684300,24.5213382887169,24.6840005659223,24.2027913291896,24.6840005659223,2485099.84579592,0.0,1.0
2010-11-23,35.93,36.01,35.6,35.75,2788900,24.3518984166279,24.4061191756964,24.1282377854705,24.2299017087239,4114881.52938328,0.0,1.0
2010-11-24,36.16,36.38,35.8,36.17,1259300,24.5077830989498,24.6568901863881,24.2637896831416,24.5145606938333,1858033.74446999,0.0,1.0
2010-11-26,35.88,35.94,35.64,35.82,596400,24.3180104422101,24.3586760115115,24.1553481650047,24.2773448729088,879958.171366555,0.0,1.0
2010-11-29,35.65,35.81,35.07,35.48,2675200,24.1621257598883,24.2705672780252,23.7690252566418,24.0469066468678,3947122.90415795,0.0,1.0
2010-11-30,35.58,36.26,35.31,35.66,3860100,24.1146825957033,24.5755590477854,23.9316875338473,24.1689033547718,5695383.19465467,0.0,1.0
2010-12-01,36.62,36.95,35.99,36.0,2689800,24.8195524635935,25.043213094751,24.3925639859293,24.3993415808128,3968664.46905057,0.0,1.0
2010-12-02,37.36,37.51,36.54,36.56,3050100,25.3210944849769,25.4227584082303,24.765331704525,24.7788868942921,4500268.97800994,0.0,1.0
2010-12-03,37.24,37.35,36.82,37.33,2124400,25.2397633463742,25.3143168900933,24.9551043612647,25.3007617003262,3134445.23683955,0.0,1.0
2010-12-06,37.17,37.26,36.98,37.03,1380400,25.1923201821893,25.2533185361413,25.0635458794016,25.0974338538194,2036710.69710662,0.0,1.0
2010-12-07,37.41,38.0,37.34,37.56,5071500,25.3549824593947,25.7548605575247,25.3075392952098,25.4566463826481,7482742.90088108,0.0,1.0
2010-12-08,36.76,37.6,36.48,37.52,5422700,24.9144387919633,25.4837567621823,24.7246661352237,25.4295360031138,8000920.81802384,0.0,1.0
2010-12-09,36.59,36.97,36.4,36.87,3348100,24.7992196789428,25.0567682845181,24.6704453761552,24.9889923356825,4939952.97376319,0.0,1.0
2010-12-10,37.15,37.2,36.57,36.6,2459100,25.1787649924221,25.2126529668399,24.7856644891757,24.8059972738264,3628278.23475435,0.0,1.0
2010-12-13,37.0,37.39,36.7,37.39,2376800,25.0771010691687,25.3414272696276,24.873773222662,25.3414272696276,3506848.72854465,0.0,1.0
2010-12-14,37.26,37.45,37.04,37.2,2064600,25.2533185361413,25.3820928389289,25.104211448703,25.2126529668399,3046213.34775886,0.0,1.0
2010-12-15,37.08,37.39,36.86,37.13,2742200,25.1313218282372,25.3414272696276,24.9822147407989,25.165209802655,4045978.03071993,0.0,1.0
2010-12-16,37.98,38.41,36.78,37.2,3943700,25.7413053677575,26.0327419477506,24.9279939817304,25.2126529668399,5818730.7854096,0.0,1.0
2010-12-17,38.71,38.76,37.97,37.99,4604600,26.2360697942574,26.2699577686751,25.734527772874,25.7480829626411,6793855.45921266,0.0,1.0
2010-12-20,38.53,38.94,38.31,38.84,3217800,26.1140730863533,26.3919544765792,25.964965998915,26.3241785277436,4747701.8843449,0.0,1.0
2010-12-21,38.7,38.84,38.4,38.73,2734700,26.2292921993738,26.3241785277436,26.025964352867,26.2496249840245,4034912.15834359,0.0,1.0
2010-12-22,39.11,39.17,38.65,38.76,2836700,26.5071735895997,26.5478391589011,26.195404224956,26.2699577686751,4185408.02266182,0.0,1.0
2010-12-23,38.94,39.29,38.88,39.12,2179500,26.3919544765792,26.6291702975038,26.3512889072779,26.5139511844833,3215742.5125644,0.0,1.0
2010-12-27,38.82,38.95,38.65,38.89,1171800,26.3106233379765,26.3987320714628,26.195404224956,26.3580665021614,1728931.90007936,0.0,1.0
2010-12-28,38.75,38.965,38.6,38.85,1539000,26.2631801737916,26.4088984637881,26.1615162505382,26.3309561226272,2270717.01162496,0.0,1.0
2010-12-29,38.56,38.87,38.55,38.61,1564600,26.2665689712334,26.4777369271743,26.2597571016869,26.3006283189658,2296873.11144723,0.195,1.0
2010-12-30,38.51,38.64,38.36,38.4,1608300,26.232509623501,26.3210639276052,26.1303315803037,26.1575790584897,2361025.83736455,0.0,1.0
2010-12-31,38.31,38.59,38.25,38.4,1122300,26.0962722325713,26.2870045798728,26.0554010152924,26.1575790584897,1647565.3157211,0.0,1.0
2011-01-03,38.87,39.14,38.64,38.64,2113200,26.4777369271743,26.6616574049293,26.3210639276052,26.3210639276052,3102232.04596081,0.0,1.0
2011-01-04,38.58,39.06,38.48,38.96,2888900,26.2801927103263,26.6071624485575,26.2120740148615,26.5390437530926,4240979.63163742,0.0,1.0
2011-01-05,38.88,39.01,38.28,38.55,2850500,26.4845487967208,26.573103100825,26.0758366239319,26.2597571016869,4184607.44227299,0.0,1.0
2011-01-06,39.35,39.41,38.88,38.95,2225400,26.8047066654054,26.8455778826843,26.4845487967208,26.5322318835462,3266944.53675998,0.0,1.0
2011-01-07,38.8,39.53,38.75,39.4,4855800,26.4300538403489,26.9273203172421,26.3959944926165,26.8387660131378,7128439.50822284,0.0,1.0
2011-01-10,39.24,39.3,38.5135,38.72,2454200,26.7297761003941,26.770647317673,26.2348937778422,26.3755588839771,3602828.83172299,0.0,1.0
2011-01-11,39.9,40.27,39.24,39.39,3975200,27.1793594904619,27.4313986636817,26.7297761003941,26.8319541435914,5835696.01982937,0.0,1.0
2011-01-12,40.25,40.31,39.84,40.13,2631600,27.4177749245888,27.4586461418677,27.138488273183,27.336032490031,3863256.60238049,0.0,1.0
2011-01-13,40.63,40.86,40.25,40.25,3013600,27.6766259673551,27.8332989669242,27.4177749245888,27.4177749245888,4424042.44449531,0.0,1.0
2011-01-14,40.59,40.66,40.13,40.6,3119000,27.6493784891692,27.6970615759945,27.336032490031,27.6561903587156,4578772.36009452,0.0,1.0
2011-01-18,41.35,41.535,40.5,40.66,3824200,28.1670805747018,28.2931001613117,27.5880716632508,27.6970615759945,5614024.12935989,0.0,1.0
2011-01-19,40.83,41.62,40.61,41.47,2836700,27.8128633582847,28.3510010524568,27.6630022282621,28.2488230092595,4164348.68672015,0.0,1.0
2011-01-20,40.45,40.79,39.89,40.73,4525800,27.5540123155184,27.7856158800988,27.1725476209154,27.7447446628199,6643991.00587234,0.0,1.0
2011-01-21,41.3,41.41,40.78,40.99,4347300,28.1330212269694,28.2079517919807,27.7788040105523,27.9218532710284,6381948.40687365,0.0,1.0
2011-01-24,41.47,41.6,41.27,41.28,3173700,28.2488230092595,28.3373773133638,28.1125856183299,28.1193974878764,4659073.36942354,0.0,1.0
2011-01-25,41.31,41.78,41.05,41.33,2646300,28.1398330965158,28.4599909652005,27.9627244883073,28.1534568356088,3884836.58112157,0.0,1.0
2011-01-26,41.82,41.94,41.345,41.47,2517400,28.4872384433864,28.5689808779442,28.1636746399285,28.2488230092595,3695608.06005193,0.0,1.0
2011-01-27,41.97,42.2,41.29,41.74,3586700,28.5894164865836,28.7460894861527,28.1262093574229,28.4327434870145,5265368.01024401,0.0,1.0
2011-01-28,41.07,42.03,40.93,42.03,2890000,27.9763482274003,28.6302877038625,27.8809820537495,28.6302877038625,4242594.45997858,0.0,1.0
2011-01-31,41.51,41.6,40.81,41.19,3251200,28.2760704874455,28.3373773133638,27.7992396191918,28.0580906619581,4772845.36618766,0.0,1.0
2011-02-01,41.95,42.37,41.85,41.95,2709700,28.5757927474907,28.8618912684429,28.5076740520258,28.5757927474907,3977909.41460344,0.0,1.0
2011-02-02,41.69,42.0,41.42,41.91,2848500,28.3986841392821,28.6098520952231,28.2147636615271,28.5485452693047,4181671.3907436,0.0,1.0
2011-02-03,42.31,43.0,40.39,42.75,4406400,28.821020051164,29.2910390498712,27.5131410982395,29.1207423112092,6468708.72956734,0.0,1.0
2011-02-04,41.86,42.1,40.95,42.08,3243700,28.5144859215723,28.6779707906879,27.8946057928425,28.6643470515949,4761835.17295243,0.0,1.0
2011-02-07,41.74,42.09,41.5,41.99,3025700,28.4327434870145,28.6711589211414,28.269258617899,28.6030402256766,4441805.55624817,0.0,1.0
2011-02-08,41.62,41.83,41.39,41.63,2616700,28.3510010524568,28.4940503129329,28.1943280528877,28.3578129220033,3841383.01848648,0.0,1.0
2011-02-09,41.41,41.59,41.075,41.48,2144100,28.2079517919807,28.3305654438173,27.9797541621735,28.255634878806,3147594.04208999,0.0,1.0
2011-02-10,41.22,41.48,40.95,41.29,2218900,28.0785262705975,28.255634878806,27.8946057928425,28.1262093574229,3257402.36928944,0.0,1.0
2011-02-11,41.57,41.63,40.82,41.1,2202700,28.3169417047244,28.3578129220033,27.8060514887382,27.9967838360397,3233620.35190132,0.0,1.0
2011-02-14,41.97,42.16,41.67,41.87,2253500,28.5894164865836,28.7188420079668,28.3850604001892,28.5212977911188,3308196.06074801,0.0,1.0
2011-02-15,41.84,42.025,41.42,41.69,2274700,28.5008621824794,28.6268817690893,28.2147636615271,28.3986841392821,3339318.20695961,0.0,1.0
2011-02-16,41.74,42.14,41.52,41.91,1693500,28.4327434870145,28.7052182688738,28.282882356992,28.5485452693047,2486101.63251687,0.0,1.0
2011-02-17,41.86,41.945,41.46,41.71,1956100,28.5144859215723,28.5723868127174,28.2420111397131,28.4123078783751,2871605.19832668,0.0,1.0
2011-02-18,42.14,42.14,41.76,41.89,2040900,28.7052182688738,28.7052182688738,28.4463672261075,28.5349215302118,2996093.78317311,0.0,1.0
2011-02-22,41.05,41.87,40.99,41.69,1785000,27.9627244883073,28.5212977911188,27.9218532710284,28.3986841392821,2620425.98998677,0.0,1.0
2011-02-23,40.47,41.15,40.25,40.95,2518600,27.5676360546114,28.0308431837721,27.4177749245888,27.8946057928425,3697369.69096957,0.0,1.0
2011-02-24,40.49,40.64,40.13,40.4,2409400,27.5812597937043,27.6834378369016,27.336032490031,27.519952967786,3537061.2774645,0.0,1.0
2011-02-25,41.26,41.3,40.5,40.59,1902900,28.1057737487834,28.1330212269694,27.5880716632508,27.6493784891692,2793506.22764472,0.0,1.0
2011-02-28,41.64,41.75,41.245,41.46,2154700,28.3646247915497,28.439555356561,28.0955559444637,28.2420111397131,3163155.1151958,0.0,1.0
2011-03-01,41.37,41.98,41.37,41.69,2959800,28.1807043137947,28.5962283561301,28.1807043137947,28.3986841392821,4345062.65835454,0.0,1.0
2011-03-02,41.14,41.45,41.05,41.31,2004300,28.0240313142256,28.2351992701666,27.9627244883073,28.1398330965158,2942364.04018515,0.0,1.0
2011-03-03,42.84,42.93,41.48,41.58,3675100,29.1820491371275,29.2433559630459,28.255634878806,28.3237535742708,5395141.48784336,0.0,1.0
2011-03-04,42.53,42.82,42.17,42.81,2594900,28.9708811811866,29.1684253980346,28.7256538775133,29.1616135284881,3809380.05681606,0.0,1.0
2011-03-07,41.97,42.89,41.77,42.6,2124700,28.5894164865836,29.2161084848599,28.453179095654,29.018564268012,3119114.34225484,0.0,1.0
2011-03-08,42.21,42.51,41.96,42.06,1517400,28.7529013556992,28.9572574420936,28.5826046170371,28.650723312502,2227582.29535346,0.0,1.0
2011-03-09,42.39,42.5,42.0,42.07,1577300,28.8755150075359,28.9504455725472,28.6098520952231,28.6575351820484,2315517.0386589,0.0,1.0
2011-03-10,41.17,42.04,41.06,41.91,3442600,28.0444669228651,28.637099573409,27.9695363578538,28.5485452693047,5053825.49755095,0.0,1.0
2011-03-11,40.63,41.428,40.52,41.08,2270100,27.6766259673551,28.2202131571643,27.6016954023438,27.9831600969468,3332565.288442,0.0,1.0
2011-03-14,40.29,40.78,40.14,40.32,2160000,27.4450224027747,27.7788040105523,27.3428443595775,27.4654580114141,3170935.6517487,0.0,1.0
2011-03-15,40.1,40.39,39.09,39.14,3889200,27.3155968813916,27.5131410982395,26.6275980571969,26.6616574049293,5709445.80406528,0.0,1.0
2011-03-16,39.28,40.02,38.92,39.95,3669500,26.7570235785801,27.2611019250197,26.5117962749067,27.2134188381943,5386920.54356103,0.0,1.0
2011-03-17,40.27,40.33,39.77,39.78,3079600,27.4313986636817,27.4722698809606,27.0908051863577,27.0976170559041,4520932.14496542,0.0,1.0
2011-03-18,40.45,41.14,40.18,40.69,2989400,27.5540123155184,28.0240313142256,27.3700918377634,27.717497184634,4388516.22098961,0.0,1.0
2011-03-21,40.9,41.67,40.82,40.92,1802100,27.8605464451101,28.3850604001892,27.8060514887382,27.8741701842031,2645529.23056311,0.0,1.0
2011-03-22,40.87,41.06,40.72,40.91,2524600,27.8401108364706,27.9695363578538,27.7379327932734,27.8673583146566,3706177.84555776,0.0,1.0
2011-03-23,40.11,40.8,39.97,40.7,3316300,27.322408750938,27.7924277496453,27.2270425772873,27.7243090541805,4868413.84346955,0.0,1.0
2011-03-24,40.72,40.81,40.2,40.27,1541400,27.7379327932734,27.7992396191918,27.3837155768564,27.4313986636817,2262814.91370622,0.0,1.0
2011-03-25,41.32,41.42,40.82,40.9,2516100,28.1466449660623,28.2147636615271,27.8060514887382,27.8605464451101,3693699.62655782,0.0,1.0
2011-03-28,41.49,41.725,41.16,41.34,2438700,28.2624467483525,28.4225256826948,28.0376550533186,28.1602687051553,3580074.43237016,0.0,1.0
2011-03-29,41.59,41.69,41.34,41.41,1792400,28.3305654438173,28.3986841392821,28.1602687051553,28.2079517919807,2631289.38064554,0.0,1.0
2011-03-30,41.55,41.74,41.47,41.66,1792200,28.4361494217878,28.5661823553652,28.3813987129131,28.5114316464905,2618705.82037891,0.195,1.0
2011-03-31,41.13,41.58,41.02,41.35,2650200,28.1487082001957,28.4566809376158,28.073425975493,28.2992726496011,3872388.21848465,0.0,1.0
2011-04-01,42.21,42.26,41.28,41.28,3231900,28.8878427700039,28.9220619630506,28.2513657793357,28.2513657793357,4722349.81636123,0.0,1.0
2011-04-04,42.06,42.48,42.01,42.26,1882900,28.7851851908639,29.072626412456,28.7509659978172,28.9220619630506,2751233.78484067,0.0,1.0
2011-04-05,41.86,42.01,41.6,41.9,1982100,28.6483084186772,28.7509659978172,28.4703686148345,28.6756837731145,2896181.67981979,0.0,1.0
2011-04-06,42.22,42.25,41.91,41.94,1834500,28.8946866086132,28.9152181244413,28.6825276117239,28.7030591275519,2680513.2393065,0.0,1.0
2011-04-07,42.24,42.43,41.76,42.02,1855700,28.9083742858319,29.0384072194093,28.5798700325838,28.7578098364265,2711490.0071851,0.0,1.0
2011-04-08,42.18,42.69,42.03,42.45,2366600,28.8673112541759,29.216347023252,28.7646536750359,29.052094896628,3458000.88969352,0.0,1.0
2011-04-11,41.98,42.5,41.83,42.18,1802600,28.7304344819892,29.0863140896746,28.6277769028492,28.8673112541759,2633901.97065898,0.0,1.0
2011-04-12,41.19,42.03,41.13,41.81,2595900,28.1897712318517,28.7646536750359,28.1487082001957,28.6140892256305,3793046.78000313,0.0,1.0
2011-04-13,41.08,41.48,40.84,41.41,2663100,28.114489007149,28.3882425515224,27.950236880525,28.3403356812571,3891237.28950512,0.0,1.0
2011-04-14,40.65,41.02,40.52,40.96,3308100,27.8202039469476,28.073425975493,27.7312340450263,28.032362943837,4833690.84052866,0.0,1.0
2011-04-15,40.97,41.24,40.57,40.84,4496200,28.0392067824463,28.2239904248984,27.7654532380729,27.950236880525,6569704.893197,0.0,1.0
2011-04-18,41.26,41.37,40.31,40.49,3093800,28.2376781021171,28.3129603268198,27.5875134342302,27.7107025291983,4520562.47466145,0.0,1.0
2011-04-19,41.98,42.08,41.3,41.36,3222800,28.7304344819892,28.7988728680826,28.2650534565544,28.3061164882104,4709053.18486617,0.0,1.0
2011-04-20,42.6,42.93,42.38,42.5,2418700,29.154752475768,29.3805991498761,29.0041880263626,29.0863140896746,3534127.75792348,0.0,1.0
2011-04-21,42.96,42.99,42.555,42.8,1979500,29.4011306657041,29.4216621815321,29.123955202026,29.2916292479547,2892382.64224977,0.0,1.0
2011-04-25,42.89,42.96,42.6,42.78,1918900,29.3532237954387,29.4011306657041,29.154752475768,29.277941570736,2803835.84350245,0.0,1.0
2011-04-26,43.24,43.34,42.83,43.0,2000000,29.5927581467654,29.6611965328588,29.3121607637827,29.4285060201414,2922336.59232107,0.0,1.0
2011-04-27,44.11,44.15,43.17,43.24,2373800,30.1881721057776,30.2155474602149,29.5448512765001,29.5927581467654,3468521.30142587,0.0,1.0
2011-04-28,43.49,44.61,42.76,44.0,4434800,29.7638541119988,30.5303640362444,29.2642538935173,30.1128898810749,6479989.15981274,0.0,1.0
2011-04-29,43.69,43.72,43.29,43.6,2879700,29.9007308841855,29.9212624000135,29.6269773398121,29.8391363367015,4207726.34245349,0.0,1.0
2011-05-02,44.32,44.33,43.8,43.8,2606600,30.3318927165736,30.338736555183,29.9760131088882,29.9760131088882,3808681.28077205,0.0,1.0
2011-05-03,44.51,44.52,43.97,44.18,2927600,30.461925650151,30.4687694887604,30.0923583652469,30.236078976043,4277716.30383958,0.0,1.0
2011-05-04,44.56,44.62,44.09,44.38,2742300,30.4961448431977,30.5372078748537,30.1744844285589,30.3729557482297,4006961.81856103,0.0,1.0
2011-05-05,44.64,45.075,44.27,44.39,3060400,30.5508955520724,30.8486025315785,30.297673523527,30.379799586839,4471759.45356969,0.0,1.0
2011-05-06,44.58,45.49,44.54,45.08,3767500,30.5098325204164,31.1326218338659,30.482457165979,30.8520244508831,5504951.5557848,0.0,1.0
2011-05-09,45.3,45.39,44.65,44.66,2781100,31.0025889002885,31.0641834477725,30.5577393906817,30.564583229291,4063655.14845206,0.0,1.0
2011-05-10,45.36,45.6,44.75,45.43,2504300,31.0436519319445,31.2079040585686,30.6261777767751,31.0915588022099,3659203.76407482,0.0,1.0
2011-05-11,44.87,45.4,44.64,45.23,2131800,30.7083038400871,31.0710272863818,30.5508955520724,30.9546820300231,3114918.57375502,0.0,1.0
2011-05-12,44.88,45.06,44.5565,44.77,2216500,30.7151476786964,30.8383367736645,30.4937494996844,30.6398654539937,3238679.52843982,0.0,1.0
2011-05-13,44.45,45.09,44.25,45.01,2708600,30.420862618495,30.8588682894925,30.2839858463083,30.8041175806178,3957720.44698042,0.0,1.0
2011-05-16,44.94,45.08,44.2,44.25,2857300,30.7562107103524,30.8520244508831,30.2497666532616,30.2839858463083,4174996.1726195,0.0,1.0
2011-05-17,44.78,44.78,44.31,44.76,2141300,30.6467092926031,30.6467092926031,30.3250488779643,30.6330216153844,3128799.67256855,0.0,1.0
2011-05-18,45.54,45.61,44.66,44.82,2638300,31.1668410269125,31.2147478971779,30.564583229291,30.6740846470404,3855000.31576034,0.0,1.0
2011-05-19,45.25,45.68,45.07,45.34,1620000,30.9683697072418,31.2626547674432,30.8451806122738,31.0299642547258,2367092.63978007,0.0,1.0
2011-05-20,44.92,45.26,44.64,45.21,1649400,30.7425230331338,30.9752135458512,30.5508955520724,30.9409943528045,2410050.98768718,0.0,1.0
2011-05-23,44.43,44.49,43.7856,44.49,2379700,30.4071749412763,30.4482379729323,29.9661579812908,30.4482379729323,3477142.19437322,0.0,1.0
2011-05-24,44.72,44.75,44.24,44.46,2160100,30.6056462609471,30.6261777767751,30.277142007699,30.4277064571043,3156269.63653636,0.0,1.0
2011-05-25,45.04,45.07,44.55,44.64,2029300,30.8246490964458,30.8451806122738,30.4893010045884,30.5508955520724,2965148.82339857,0.0,1.0
2011-05-26,45.36,45.42,44.4701,44.83,2746100,31.0436519319445,31.0847149636005,30.4346187340998,30.6809284856497,4012514.25808644,0.0,1.0
2011-05-27,45.35,45.55,44.91,45.29,1682900,31.0368080933352,31.1736848655219,30.7356791945244,30.9957450616792,2459000.12560856,0.0,1.0
2011-05-31,45.42,45.73,44.93,45.69,1919100,31.0847149636005,31.2968739604899,30.7493668717431,31.2694986060526,2804128.07716168,0.0,1.0
2011-06-01,44.51,45.41,44.46,45.33,2030800,30.461925650151,31.0778711249912,30.4277064571043,31.0231204161165,2967340.57584281,0.0,1.0
2011-06-02,44.41,44.6,44.05,44.51,2023200,30.3934872640577,30.523520197635,30.1471090741216,30.461925650151,2956235.69679199,0.0,1.0
2011-06-03,44.05,44.22,43.78,43.96,2436700,30.1471090741216,30.2634543304803,29.9623254316695,30.0855145266376,3560428.78725437,0.0,1.0
2011-06-06,44.12,44.28,43.97,44.05,2032900,30.1950159443869,30.3045173621363,30.0923583652469,30.1471090741216,2970409.02926475,0.0,1.0
2011-06-07,44.05,44.45,43.96,44.35,1371700,30.1471090741216,30.420862618495,30.0855145266376,30.3524242324017,2004284.5518434,0.0,1.0
2011-06-08,43.98,44.1399,43.74,43.98,2363500,30.0992022038562,30.2086351832195,29.9349500772322,30.0992022038562,3453471.26797543,0.0,1.0
2011-06-09,44.44,44.79,43.96,44.08,1798200,30.4140187798857,30.6535531312124,30.0855145266376,30.1676405899496,2627472.83015587,0.0,1.0
2011-06-10,43.26,44.31,43.22,44.31,2596600,29.6064458239841,30.3250488779643,29.5790704695468,30.3250488779643,3794069.59781044,0.0,1.0
2011-06-13,43.66,43.945,43.4,43.42,2033400,29.8801993683575,30.0752487687236,29.7022595645148,29.7159472417335,2971139.61341283,0.0,1.0
2011-06-14,43.9,44.315,43.86,44.08,2305300,30.0444514949816,30.328470797269,30.0170761405442,30.1676405899496,3368431.27313887,0.0,1.0
2011-06-15,43.57,44.13,43.39,43.6,1672600,29.8186048208735,30.2018597829963,29.6954157259055,29.8391363367015,2443950.09215811,0.0,1.0
2011-06-16,43.46,43.565,43.0,43.47,2072500,29.7433225961708,29.8151829015688,29.4285060201414,29.7501664347802,3028271.29379271,0.0,1.0
2011-06-17,43.88,44.17,43.74,43.74,2450900,30.0307638177629,30.2292351374336,29.9349500772322,29.9349500772322,3581177.37705985,0.0,1.0
2011-06-20,44.46,44.51,43.65,43.65,1637900,30.4277064571043,30.461925650151,29.8733555297482,29.8733555297482,2393247.55228134,0.0,1.0
2011-06-21,45.07,45.26,44.51,44.75,3186300,30.8451806122738,30.9752135458512,30.461925650151,30.6261777767751,4655720.54205631,0.0,1.0
2011-06-22,44.51,45.17,44.5,44.99,2824900,30.461925650151,30.9136189983671,30.4550818115417,30.7904299033991,4127654.31982389,0.0,1.0
2011-06-23,44.31,44.39,43.47,44.08,2626600,30.3250488779643,30.379799586839,29.7501664347802,30.1676405899496,3837904.64669526,0.0,1.0
2011-06-24,44.0,44.5,43.87,44.3,3045800,30.1128898810749,30.4550818115417,30.0239199791536,30.318205039355,4450426.39644575,0.0,1.0
2011-06-27,43.94,44.37,43.7,44.06,3177100,30.0718268494189,30.3661119096203,29.9075747227949,30.1539529127309,4642277.79373163,0.0,1.0
2011-06-28,45.02,45.02,44.06,44.13,1998200,30.8109614192271,30.8109614192271,30.1539529127309,30.2018597829963,2919706.48938798,0.0,1.0
2011-06-29,45.01,45.14,44.57,45.07,2653400,30.9512601107185,31.0406549966193,30.6486928045928,30.9925192888265,3858632.36497571,0.215,1.0
2011-06-30,45.42,45.48,44.97,45.21,4361600,31.2331978277901,31.2744570058982,30.9237539919798,31.088790704412,6342734.19879327,0.0,1.0
2011-07-01,46.32,46.41,45.46,45.5,2919900,31.8520854994108,31.9139742665729,31.2607039465288,31.2882100652675,4246182.49886658,0.0,1.0
2011-07-05,46.38,46.51,46.04,46.22,2274300,31.8933446775189,31.9827395634196,31.6595426682399,31.7833202025641,3307336.84618386,0.0,1.0
2011-07-06,46.73,46.95,46.1602,46.23,2351600,32.1340232164824,32.2853068695453,31.7421985550497,31.7901967322487,3419748.19834058,0.0,1.0
2011-07-07,46.83,47.06,46.67,47.0,2657600,32.2027885133292,32.3609486960767,32.0927640383744,32.3196895179686,3864740.09691695,0.0,1.0
2011-07-08,46.45,46.59,46.18,46.43,2406200,31.9414803853116,32.037751800897,31.7558140838254,31.9277273259422,3499148.71357675,0.0,1.0
2011-07-11,45.71,46.29,45.62,45.95,2598600,31.4326171886457,31.8314559103568,31.3707284214836,31.5976539010779,3778941.00536137,0.0,1.0
2011-07-12,46.23,46.78,45.71,45.71,3576800,31.7901967322487,32.1684058649058,31.4326171886457,31.4326171886457,5201460.85891503,0.0,1.0
2011-07-13,46.39,47.01,46.25,46.44,2542500,31.9002212072035,32.3265660476533,31.8039497916181,31.9346038556269,3697359.15728904,0.0,1.0
2011-07-14,46.18,46.78,45.83,46.43,2901000,31.7558140838254,32.1684058649058,31.5151355448618,31.9277273259422,4218697.70513097,0.0,1.0
2011-07-15,46.28,46.58,45.82,46.41,2715500,31.8245793806721,32.0308752712123,31.5082590151771,31.9139742665729,3948939.54439268,0.0,1.0
2011-07-18,45.71,46.53,45.41,46.14,2094100,31.4326171886457,31.996492622789,31.2263212981055,31.7283079650867,3045286.06146666,0.0,1.0
2011-07-19,45.81,45.9896,45.43,45.92,2667200,31.5013824854924,31.6248849586292,31.2400743574748,31.5770243120238,3878700.62706837,0.0,1.0
2011-07-20,45.52,45.83,45.39,45.83,2683600,31.3019631246369,31.5151355448618,31.2125682387361,31.5151355448618,3902549.86607703,0.0,1.0
2011-07-21,45.99,46.97,44.8,46.18,7104300,31.6251600198166,32.2990599289146,30.8068529873403,31.7558140838254,10331228.5786149,0.0,1.0
2011-07-22,46.04,46.26,45.83,45.99,2381200,31.6595426682399,31.8108263213028,31.5151355448618,31.6251600198166,3462793.16630744,0.0,1.0
2011-07-25,45.39,45.91,45.34,45.68,1758900,31.2125682387361,31.5701477823392,31.1781855903127,31.4119875995917,2557830.88367972,0.0,1.0
2011-07-26,44.63,45.35,44.605,45.34,2181600,30.6899519827009,31.1850621199974,30.6727606584892,31.1781855903127,3172530.47690925,0.0,1.0
2011-07-27,43.69,44.67,43.62,44.47,3556000,30.0435581923415,30.7174581014396,29.9954224845488,30.5799275077461,5171213.04358695,0.0,1.0
2011-07-28,43.42,44.49,43.37,43.72,3696600,29.8578918908553,30.5936805671154,29.8235092424319,30.0641877813955,5375676.64142956,0.0,1.0
2011-07-29,43.76,44.05,42.87,43.12,4294700,30.0916939001342,30.2911132609898,29.4796827581982,29.6515960003151,6245446.75430059,0.0,1.0
2011-08-01,42.78,44.13,42.12,44.06,3628200,29.4177939910361,30.3461254984672,28.9639430318476,30.2979897906744,5276207.86410073,0.0,1.0
2011-08-02,42.14,42.91,42.11,42.57,3549600,28.977696091217,29.5071888769369,28.957066502163,29.273386867658,5161906.02348601,0.0,1.0
2011-08-03,42.19,42.51,41.25,42.35,3900800,29.0120787396404,29.2321276895499,28.365684949281,29.1221032145952,5672628.7515253,0.0,1.0
2011-08-04,40.3,41.46,40.12,40.8,5884100,27.7124146292369,28.5100920726592,27.5886370949128,28.0562411134707,8556787.02749439,0.0,1.0
2011-08-05,40.13,40.91,39.19,40.7,5907200,27.5955136245975,28.1318829400021,26.9491198342381,27.9874758166239,8590379.55317121,0.0,1.0
2011-08-08,37.99,39.64,37.98,38.98,6466900,26.1239362720772,27.2585636700485,26.1170597423925,26.80471271086,9404307.54543658,0.0,1.0
2011-08-09,39.78,39.86,37.53,38.39,8780600,27.3548350856339,27.4098473231113,25.8076159065822,26.3989974594642,12768940.7341169,0.0,1.0
2011-08-10,38.47,40.6,38.37,39.83,8671400,26.4540096969416,27.9187105197772,26.3852444000948,27.3892177340573,12610139.7036445,0.0,1.0
2011-08-11,40.48,40.98,38.43,38.51,5140500,27.8361921635611,28.1800186477948,26.4265035782029,26.4815158156803,7475427.62951595,0.0,1.0
2011-08-12,40.87,41.5,40.44,40.7,3816800,28.1043768212634,28.5375981913978,27.8086860448224,27.9874758166239,5550474.11270041,0.0,1.0
2011-08-15,41.6,41.62,40.71,41.27,3090900,28.6063634882446,28.6201165476139,27.9943523463086,28.3794380086503,4494854.44218867,0.0,1.0
2011-08-16,41.48,41.77,40.74,41.04,3187100,28.5238451320285,28.7232644928841,28.0149819353626,28.2212778259028,4634750.58808098,0.0,1.0
2011-08-17,41.88,42.27,41.35,41.61,3637800,28.7989063194155,29.0670909771178,28.4344502461277,28.6132400179293,5290168.39425214,0.0,1.0
2011-08-18,40.34,41.05,39.91,40.82,4317700,27.7399207479756,28.2281543555875,27.4442299715347,28.06999417284,6278893.85778836,0.0,1.0
2011-08-19,39.98,40.79,39.71,39.8,3375500,27.4923656793274,28.049364583786,27.3066993778412,27.3685881450032,4908725.99230252,0.0,1.0
2011-08-22,39.84,40.96,39.73,40.8,2768700,27.3960942637419,28.1662655884254,27.3204524372105,28.0562411134707,4026304.14898178,0.0,1.0
2011-08-23,41.07,41.07,39.7,39.92,2303800,28.2419074149569,28.2419074149569,27.2998228481565,27.4511065012193,3350236.39196164,0.0,1.0
2011-08-24,40.98,41.37,40.6,40.94,3430100,28.1800186477948,28.4482033054971,27.9187105197772,28.1525125290561,4988126.5075387,0.0,1.0
2011-08-25,40.23,41.24,40.1,41.1,2289800,27.6642789214442,28.3588084195963,27.5748840355435,28.2625370040109,3329877.28549084,0.0,1.0
2011-08-26,41.04,41.27,39.27,40.07,3312300,28.2212778259028,28.3794380086503,27.0041320717155,27.5542544464894,4816819.16880571,0.0,1.0
2011-08-29,42.06,42.07,41.42,41.45,1941400,28.9226838537396,28.9295603834243,28.4825859539205,28.5032155429745,2823226.3787457,0.0,1.0
2011-08-30,42.2,42.4705,41.54,42.11,3162700,29.018955269325,29.2049653972955,28.5651043101365,28.957066502163,4599267.57394614,0.0,1.0
2011-08-31,42.5,43.04,42.2,42.5,2399700,29.2252511598653,29.5965837628377,29.018955269325,29.2252511598653,3489696.27128673,0.0,1.0
2011-09-01,42.18,43.26,42.02,42.45,2530000,29.0052022099557,29.7478674159005,28.8951777350009,29.1908685114419,3679181.38365438,0.0,1.0
2011-09-02,41.41,42.115,41.37,41.49,2027500,28.4757094242358,28.9605047670053,28.4482033054971,28.5307216617132,2948434.88354121,0.0,1.0
2011-09-06,41.22,41.31,40.09,40.28,2249900,28.345055360227,28.406944127389,27.5680075058588,27.6986615698676,3271853.83204901,0.0,1.0
2011-09-07,42.62,42.62,41.56,41.93,2170100,29.3077695160814,29.3077695160814,28.5788573695059,28.8332889678388,3155806.92516536,0.0,1.0
2011-09-08,41.71,42.78,41.689,42.43,2746000,28.682005314776,29.4177939910361,28.6675646024382,29.1771154520725,3993293.31206124,0.0,1.0
2011-09-09,40.18,41.33,39.915,41.25,3727200,27.6298962730209,28.4206971867584,27.447668236377,28.365684949281,5420175.83128719,0.0,1.0
2011-09-12,39.93,40.18,39.3,39.58,3500200,27.457983030904,27.6298962730209,27.0247616607695,27.2173044919404,5090067.46208185,0.0,1.0
2011-09-13,40.77,40.87,39.86,40.09,4083800,28.0356115244166,28.1043768212634,27.4098473231113,27.5680075058588,5938751.35753668,0.0,1.0
2011-09-14,41.58,42.05,40.52,40.82,2725300,28.5926104288752,28.9158073240549,27.8636982822998,28.06999417284,3963190.91892226,0.0,1.0
2011-09-15,41.38,41.99,40.2671,41.88,4003100,28.4550798351818,28.8745481459469,27.6897908465744,28.7989063194155,5821395.65095132,0.0,1.0
2011-09-16,43.12,43.4,41.51,41.66,5991000,29.6515960003151,29.8441388314859,28.5444747210825,28.6476226663526,8712243.34761794,0.0,1.0
2011-09-19,43.23,43.45,42.5,42.65,2988100,29.7272378268465,29.8785214799093,29.2252511598653,29.3283991051354,4345360.43181726,0.0,1.0
2011-09-20,44.0,44.45,43.15,43.49,3745400,30.2567306125664,30.5661744483767,29.6722255893691,29.906027598648,5446642.66969926,0.0,1.0
2011-09-21,42.65,44.14,42.65,44.08,3142000,29.3283991051354,30.3530020281518,29.3283991051354,30.3117428500438,4569165.18080714,0.0,1.0
2011-09-22,41.74,42.14,41.325,41.59,3895100,28.70263490383,28.977696091217,28.4172589219161,28.5994869585599,5664339.68674791,0.0,1.0
2011-09-23,41.72,42.29,41.19,41.57,4048000,28.6888818444607,29.0808440364871,28.3244257711729,28.5857338991906,5886690.21384701,0.0,1.0
2011-09-26,43.35,43.37,41.61,42.23,3814600,29.8097561830626,29.8235092424319,28.6132400179293,29.0395848583791,5547274.82454071,0.0,1.0
2011-09-27,44.06,44.6,43.82,44.16,3734500,30.2979897906744,30.6693223936468,30.1329530782423,30.3667550875212,5430791.65108985,0.0,1.0
2011-09-28,43.11,44.325,43.0,43.93,3152000,29.7925648588509,30.6322300479834,29.7165457882298,30.3592524762078,4560960.78480572,0.215,1.0
2011-09-29,43.04,44.44,42.41,43.84,3075100,29.7441890866375,30.7117045309054,29.3088071367169,30.2970550547906,4449686.07530332,0.0,1.0
2011-09-30,41.88,42.81,41.88,42.62,3671600,28.9425334328155,29.5852401207935,28.9425334328155,29.4539344533571,5312824.7517426,0.0,1.0
2011-10-03,39.88,42.36,39.88,41.56,5641600,27.5603685124327,29.2742530137073,27.5603685124327,28.7213870455542,8163425.24224618,0.0,1.0
2011-10-04,40.1,40.15,38.61,39.36,3800000,27.7124066536748,27.7469607766844,26.6826937879896,27.2010056331332,5498620.23548914,0.0,1.0
2011-10-05,40.45,40.71,39.96,40.16,2749400,27.9542855147418,28.1339669543916,27.615655109248,27.7538716012863,3978396.4409089,0.0,1.0
2011-10-06,39.98,40.24,38.56,40.09,5434400,27.6294767584518,27.8091581981016,26.6481396649801,27.7054958290729,7863605.73887952,0.0,1.0
2011-10-07,40.26,40.8,39.74,40.35,5072000,27.8229798473054,28.1961643758088,27.4636169680059,27.8851772687227,7339211.00905287,0.0,1.0
2011-10-10,41.31,41.33,40.6,40.84,2148800,28.5486164305064,28.5624380797102,28.0579478837705,28.2238076742164,3109325.04263659,0.0,1.0
2011-10-11,41.24,41.38,40.9,41.06,1726800,28.500240658293,28.5969922027198,28.2652726218279,28.3758458154585,2498688.79543227,0.0,1.0
2011-10-12,41.51,42.03,41.28,41.42,2403400,28.6868329225447,29.0461958018442,28.5278839567006,28.6246355011274,3477732.59841436,0.0,1.0
2011-10-13,41.52,41.57,40.82,41.23,2061200,28.6937437471466,28.7282978701561,28.2099860250126,28.4933298336911,2982567.37615531,0.0,1.0
2011-10-14,42.09,42.25,41.78,41.93,1663700,29.0876607494557,29.1982339430863,28.8734251867963,28.977087555825,2407382.75941665,0.0,1.0
2011-10-17,41.32,41.86,41.26,41.75,2208400,28.5555272551083,28.9287117836117,28.5140623074968,28.8526927129906,3195566.56001426,0.0,1.0
2011-10-18,42.0,42.4,41.055,41.3,2761000,29.0254633280384,29.301896312115,28.3723904031576,28.5417056059045,3995181.7026804,0.0,1.0
2011-10-19,42.26,42.7,41.86,42.0,2333000,29.2051447676882,29.5092210501724,28.9287117836117,29.0254633280384,3375863.4235253,0.0,1.0
2011-10-20,42.42,42.89,41.94,42.46,2926200,29.3157179613188,29.6405267176088,28.983998380427,29.3433612597265,4234226.98239166,0.0,1.0
2011-10-21,44.0,44.21,42.79,42.79,3779700,30.4076282484212,30.5527555650614,29.5714184715896,29.5714184715896,5469246.02738903,0.0,1.0
2011-10-24,44.05,44.15,43.8,43.95,1952800,30.4421823714308,30.5112906174499,30.269411756383,30.3730741254117,2825711.99891136,0.0,1.0
2011-10-25,43.03,44.28,42.95,44.28,2841300,29.7372782620356,30.6011313372748,29.6819916652203,30.6011313372748,4111376.23028823,0.0,1.0
2011-10-26,44.12,44.95,43.5,44.18,4322200,30.4905581436442,31.0641565856031,30.0620870183255,30.5320230912557,6254246.41627135,0.0,1.0
2011-10-27,44.83,45.16,42.18,42.53,3431800,30.9812266903801,31.2092839022432,29.1498581708729,29.3917370319399,4965832.87477674,0.0,1.0
2011-10-28,45.49,46.23,44.58,44.58,3660800,31.4373411141064,31.948742134648,30.8084560753322,30.8084560753322,5297197.09423122,0.0,1.0
2011-10-31,44.27,45.08,44.24,44.25,2599500,30.5942205126729,31.1539973054279,30.5734880388672,30.5803988634691,3761490.34267211,0.0,1.0
2011-11-01,43.14,43.61,42.8,42.92,3079700,29.8132973326566,30.1381060889466,29.5783292961916,29.6612591914145,4456342.29979892,0.0,1.0
2011-11-02,43.82,44.11,43.36,43.81,2117000,30.2832334055868,30.4836473190423,29.9653354738987,30.2763225809849,3063310.2732975,0.0,1.0
2011-11-03,44.25,44.67,43.96,44.37,1875200,30.5803988634691,30.8706534967495,30.3799849500136,30.663328758692,2713424.38568137,0.0,1.0
2011-11-04,43.75,44.37,43.45,44.08,1480500,30.2348576333734,30.663328758692,30.027532895316,30.4629148452365,2142291.38385307,0.0,1.0
2011-11-07,44.16,44.165,43.38,43.73,1491500,30.5182014420519,30.5216568543528,29.9791571231026,30.2210359841696,2158208.44242948,0.0,1.0
2011-11-08,44.14,44.35,43.65,44.35,2625900,30.504379792848,30.6495071094882,30.1657493873542,30.6495071094882,3799691.28325551,0.0,1.0
2011-11-09,42.88,43.52,42.62,43.35,2400000,29.6336158930069,30.0759086675294,29.4539344533571,29.9584246492968,3472812.78030892,0.0,1.0
2011-11-10,43.2,43.58,42.73,43.2,1787000,29.8547622802681,30.1173736151408,29.5299535239782,29.8547622802681,2585798.51600502,0.0,1.0
2011-11-11,44.91,44.94,43.75,43.78,2650100,31.0365132871954,31.0572457610011,30.2348576333734,30.2555901071791,3834708.81212362,0.0,1.0
2011-11-14,44.35,44.88,44.25,44.58,1953300,30.6495071094882,31.0157808133897,30.5803988634691,30.8084560753322,2826435.50157393,0.0,1.0
2011-11-15,44.33,44.48,43.79,44.13,1779500,30.6356854602844,30.7393478293131,30.262500931781,30.4974689682461,2574945.97606656,0.0,1.0
2011-11-16,42.9,44.0,42.85,43.87,1998800,29.6474375422107,30.4076282484212,29.6128834192011,30.3177875285963,2892274.24386728,0.0,1.0
2011-11-17,42.24,43.16,42.03,42.81,2096600,29.1913231184844,29.8271189818605,29.0461958018442,29.5852401207935,3033791.36466487,0.0,1.0
2011-11-18,41.88,42.6,41.855,42.57,2254300,28.9425334328155,29.4401128041533,28.9252563713107,29.4193803303475,3261984.10443767,0.0,1.0
2011-11-21,40.65,41.45,40.4,41.16,3422300,28.0925020067801,28.6453679749332,27.9197313917322,28.4449540614777,4952086.32418801,0.0,1.0
2011-11-22,40.53,40.97,40.29,40.5,2699800,28.0095721115571,28.3136483940413,27.8437123211112,27.9888396377514,3906624.97678252,0.0,1.0
2011-11-23,40.85,41.18,39.811,40.16,3623600,28.2307184988183,28.4587757106815,27.5126838226795,27.7538716012863,5243368.49613644,0.0,1.0
2011-11-25,40.29,40.84,40.29,40.7,900200,27.8437123211112,28.2238076742164,27.8437123211112,28.1270561297896,1302594.19368087,0.0,1.0
2011-11-28,41.64,41.66,41.15,41.43,2502900,28.7766736423695,28.7904952915734,28.4380432368758,28.6315463257294,3621709.62826468,0.0,1.0
2011-11-29,40.9,41.82,40.71,41.82,3298800,28.2652726218279,28.901068485204,28.1339669543916,28.901068485204,4773381.16653462,0.0,1.0
2011-11-30,42.46,42.48,41.59,42.0,2649800,29.3433612597265,29.3571829089303,28.74211951936,29.0254633280384,3834274.71052608,0.0,1.0
2011-12-01,42.37,42.94,42.29,42.47,1675400,29.2811638383093,29.6750808406184,29.225877241494,29.3502720843284,2424312.72172065,0.0,1.0
2011-12-02,41.44,42.6199,40.93,42.61,5160300,28.6384571503313,29.4538653451111,28.2860050956337,29.4470236287552,7466981.57926172,0.0,1.0
2011-12-05,41.01,42.19,40.84,42.08,3838400,28.341291692449,29.1567689954748,28.2238076742164,29.0807499248538,5554185.23997407,0.0,1.0
2011-12-06,41.03,41.53,40.94,41.18,2740300,28.3551133416528,28.7006545717485,28.2929159202356,28.4587757106815,3965228.69245023,0.0,1.0
2011-12-07,41.81,42.18,40.66,41.01,5433000,28.8941576606021,29.1498581708729,28.099412831382,28.341291692449,7861579.93142433,0.0,1.0
2011-12-08,41.29,41.776,41.19,41.6,3106000,28.5347947813026,28.8706608569556,28.4656865352834,28.7490303439619,4494398.5398498,0.0,1.0
2011-12-09,41.89,42.16,41.33,41.45,1838700,28.9494442574174,29.1360365216691,28.5624380797102,28.6453679749332,2660608.69131418,0.0,1.0
2011-12-12,41.14,41.59,40.88,41.5,1642200,28.4311324122739,28.74211951936,28.2514509726241,28.6799220979428,2376272.14492638,0.0,1.0
2011-12-13,40.97,41.65,40.73,41.27,2079100,28.3136483940413,28.7835844669715,28.1477886035954,28.5209731320987,3008468.77147512,0.0,1.0
2011-12-14,40.58,41.17,40.54,40.94,2289000,28.0441262345667,28.4518648860796,28.016482936159,28.2929159202356,3312195.18921964,0.0,1.0
2011-12-15,41.03,41.23,40.78,41.04,1486800,28.3551133416528,28.4933298336911,28.182342726605,28.3620241662547,2151407.51740138,0.0,1.0
2011-12-16,40.94,41.63,40.94,41.37,2970000,28.2929159202356,28.7697628177676,28.2929159202356,28.5900813781179,4297605.81563229,0.0,1.0
2011-12-19,40.34,41.2,40.22,41.08,2548600,27.8782664441207,28.4725973598853,27.7953365488978,28.3896674646624,3687837.77162306,0.0,1.0
2011-12-20,40.83,41.15,40.75,40.9,2948000,28.2168968496145,28.4380432368758,28.1616102527992,28.2652726218279,4265771.69847947,0.0,1.0
2011-12-21,40.64,40.93,40.45,40.73,1976200,28.0855911821782,28.2860050956337,27.9542855147418,28.1477886035954,2859571.92351937,0.0,1.0
2011-12-22,40.89,40.96,40.52,40.79,1427400,28.258361797226,28.3067375694394,28.0026612869552,28.1892535512069,2065455.40108873,0.0,1.0
2011-12-23,40.96,41.03,40.79,41.0,1291300,28.3067375694394,28.3551133416528,28.1892535512069,28.3343808678471,1868517.97633872,0.0,1.0
2011-12-27,40.87,41.0181,40.575,40.94,1395200,28.2445401480222,28.3468894603765,28.0406708222657,28.2929159202356,2018861.82961959,0.0,1.0
2011-12-28,40.06,40.87,40.01,40.65,1190300,27.8333460842083,28.3961271707837,27.7986065109629,28.2432730485039,1713175.90977874,0.215,1.0
2011-12-29,40.64,40.68,40.01,40.04,1222800,28.2363251338548,28.2641167924512,27.7986065109629,27.8194502549101,1759952.53505624,0.0,1.0
2011-12-30,40.61,40.93,40.45,40.53,870100,28.2154813899076,28.4378146586781,28.1043147555224,28.159898072715,1252318.20473702,0.0,1.0
2012-01-03,41.48,41.75,41.21,41.23,2079900,28.8199499643774,29.0075436599026,28.6323562688523,28.6462520981505,2993560.08968226,0.0,1.0
2012-01-04,41.2,41.47,40.93,41.35,1645900,28.6254083542032,28.8130020497284,28.4378146586781,28.7296270739394,2368912.23213041,0.0,1.0
2012-01-05,40.9,41.16,40.62,40.93,2438600,28.4169709147309,28.5976166956069,28.2224293045567,28.4378146586781,3509830.10466809,0.0,1.0
2012-01-06,41.56,41.73,40.8,40.89,2079400,28.8755332815701,28.9936478306044,28.3474917682401,28.4100230000818,2992840.44929337,0.0,1.0
2012-01-09,41.24,41.47,40.89,41.23,2075500,28.6532000127996,28.8130020497284,28.4100230000818,28.6462520981505,2987227.25426007,0.0,1.0
2012-01-10,41.4,41.96,41.38,41.62,1991000,28.7643666471848,29.1534498675332,28.7504708178867,28.9172207694645,2865608.02853858,0.0,1.0
2012-01-11,41.58,41.61,41.22,41.4,1581700,28.8894291108682,28.9102728548155,28.6393041835014,28.7643666471848,2276510.40619762,0.0,1.0
2012-01-12,41.86,41.86,41.38,41.6,2239900,29.0839707210424,29.0839707210424,28.7504708178867,28.9033249401664,3223845.01412534,0.0,1.0
2012-01-13,41.25,41.65,41.15,41.53,2328200,28.6601479274486,28.9380645134118,28.5906687809578,28.8546895376228,3350933.50680237,0.0,1.0
2012-01-17,41.75,41.985,41.57,41.64,1608600,29.0075436599026,29.1708196541559,28.8824811962191,28.9311165987627,2315227.05911961,0.0,1.0
2012-01-18,42.29,42.57,41.845,41.95,3310400,29.3827310509528,29.577272661127,29.0735488490688,29.1465019528841,4764595.08672732,0.0,1.0
2012-01-19,42.71,42.8,41.98,42.28,1945400,29.6745434662141,29.7370746980558,29.1673456968314,29.3757831363037,2799976.8250723,0.0,1.0
2012-01-20,42.64,43.11,42.49,42.72,2761900,29.6259080636705,29.9524600521772,29.5216893439344,29.6814913808632,3975149.58012089,0.0,1.0
2012-01-23,42.0,42.76,41.94,42.76,2381500,29.1812415261295,29.7092830394595,29.139554038235,29.7092830394595,3427647.17225747,0.0,1.0
2012-01-24,41.85,42.175,41.62,41.77,2631700,29.0770228063933,29.3028300324884,28.9172207694645,29.0214394892007,3787755.22285534,0.0,1.0
2012-01-25,42.08,42.15,41.35,41.7,2143200,29.2368248433221,29.2854602458657,28.7296270739394,28.9728040866572,3084666.56291506,0.0,1.0
2012-01-26,42.12,42.19,41.3,42.13,2221100,29.2646165019185,29.313251904462,28.694887500694,29.2715644165675,3196786.53550327,0.0,1.0
2012-01-27,42.34,42.56,42.0,42.05,1503000,29.4174706241982,29.5703247464779,29.1812415261295,29.2159810993749,2163239.00898718,0.0,1.0
2012-01-30,42.6,42.715,41.83,41.9301,2105400,29.5981164050742,29.6780174235386,29.0631269770952,29.1326756027325,3030261.74951538,0.0,1.0
2012-01-31,43.03,44.49,42.8,43.39,4163000,29.8968767349846,30.9112722737501,29.7370746980558,30.1470016623514,5991725.87785338,0.0,1.0
2012-02-01,43.08,43.68,43.08,43.23,3040500,29.93161630823,30.3484911871747,29.93161630823,30.0358350279662,4376133.2048074,0.0,1.0
2012-02-02,42.22,44.02,42.09,44.02,4564700,29.3340956484092,30.5847202852434,29.2437727579712,30.5847202852434,6569884.9662833,0.0,1.0
2012-02-03,42.05,42.82,40.93,42.56,8352500,29.2159810993749,29.7509705273539,28.4378146586781,29.5703247464779,12021592.6963177,0.0,1.0
2012-02-06,41.8,42.22,41.62,41.98,3537800,29.0422832331479,29.3340956484092,28.9172207694645,29.1673456968314,5091887.53559206,0.0,1.0
2012-02-07,42.41,42.47,41.71,41.81,2581000,29.4661060267417,29.5077935146362,28.9797520013062,29.049231147797,3714783.68742244,0.0,1.0
2012-02-08,42.51,42.66,42.22,42.35,2206300,29.5355851732325,29.6398038929687,29.3340956484092,29.4244185388473,3175485.1799923,0.0,1.0
2012-02-09,42.13,42.62,42.08,42.62,2216000,29.2715644165675,29.6120122343724,29.2368248433221,29.6120122343724,3189446.20353666,0.0,1.0
2012-02-10,41.88,41.99,41.64,41.9,2121400,29.0978665503406,29.1742936114804,28.9311165987627,29.1117623796387,3053290.24195968,0.0,1.0
2012-02-13,42.37,42.4,41.99,42.15,2455800,29.4383143681454,29.4591581120927,29.1742936114804,29.2854602458657,3534585.73404572,0.0,1.0
2012-02-14,42.06,42.53,41.83,42.18,2340700,29.222929014024,29.5494810025307,29.0631269770952,29.3063039898129,3368924.51652448,0.0,1.0
2012-02-15,41.5,42.5099,41.38,42.5099,1981200,28.8338457936756,29.535515694086,28.7504708178867,29.535515694086,2851503.07691644,0.0,1.0
2012-02-16,41.8,41.825,41.465,41.5,1643200,29.0422832331479,29.0596530197706,28.8095280924038,28.8338457936756,2365026.17403043,0.0,1.0
2012-02-17,41.52,41.98,41.22,41.86,2759600,28.8477416229738,29.1673456968314,28.6393041835014,29.0839707210424,3971839.23433201,0.0,1.0
2012-02-21,41.3,41.75,41.15,41.68,1302300,28.694887500694,29.0075436599026,28.5906687809578,28.958908257359,1874375.35688889,0.0,1.0
2012-02-22,41.08,41.475,40.94,41.15,1278800,28.5420333784143,28.8164760070529,28.4447625733272,28.5906687809578,1840552.25861132,0.0,1.0
2012-02-23,41.54,41.58,41.03,41.12,1700500,28.8616374522719,28.8894291108682,28.5072938051689,28.5698250370106,2447496.96259661,0.0,1.0
2012-02-24,42.05,42.13,41.405,41.55,2311500,29.2159810993749,29.2715644165675,28.7678406045093,28.868585366921,3326897.51781362,0.0,1.0
2012-02-27,41.83,42.12,41.61,41.75,1496900,29.0631269770952,29.2646165019185,28.9102728548155,29.0075436599026,2154459.39624279,0.0,1.0
2012-02-28,42.1,42.13,41.78,41.95,1368400,29.2507206726203,29.2715644165675,29.0283874038498,29.1465019528841,1969511.81629944,0.0,1.0
2012-02-29,41.55,42.17,41.5,42.09,2322000,28.868585366921,29.2993560751638,28.8338457936756,29.2437727579712,3342009.96598019,0.0,1.0
2012-03-01,41.59,41.84,41.37,41.55,1820000,28.8963770255173,29.0700748917443,28.7435229032376,28.868585366921,2619491.01554003,0.0,1.0
2012-03-02,41.04,41.7,40.97,41.5,1679100,28.514241719818,28.9728040866572,28.4656063172744,28.8338457936756,2416696.35395234,0.0,1.0
2012-03-05,41.41,41.44,40.82,40.88,2087300,28.7713145618339,28.7921583057811,28.3613875975383,28.4030750854327,3004210.76743775,0.0,1.0
2012-03-06,41.4,41.4,40.74,40.98,4319200,28.7643666471848,28.7643666471848,28.3058042803456,28.4725542319235,6216541.53534094,0.0,1.0
2012-03-07,41.05,41.42,40.87,41.39,2584600,28.5211896344671,28.778262476483,28.3961271707837,28.7574187325357,3719965.0982224,0.0,1.0
2012-03-08,41.75,41.8,41.12,41.13,2404800,29.0075436599026,29.0422832331479,28.5698250370106,28.5767729516597,3461182.41437948,0.0,1.0
2012-03-09,42.22,42.5,41.76,41.76,2400800,29.3340956484092,29.5286372585834,29.0144915745516,29.0144915745516,3455425.29126842,0.0,1.0
2012-03-12,41.81,42.27,41.75,42.1,1943800,29.049231147797,29.3688352216546,29.0075436599026,29.2507206726203,2797673.97582787,0.0,1.0
2012-03-13,41.83,42.0,41.49,41.88,2153000,29.0631269770952,29.1812415261295,28.8268978790265,29.0978665503406,3098771.51453719,0.0,1.0
2012-03-14,41.57,41.99,41.46,41.67,2078000,28.8824811962191,29.1742936114804,28.8060541350793,28.9519603427099,2990825.4562045,0.0,1.0
2012-03-15,41.7,41.745,41.35,41.61,1231800,28.9728040866572,29.004069702578,28.7296270739394,28.9102728548155,1772906.06205616,0.0,1.0
2012-03-16,41.59,41.95,41.49,41.75,2149900,28.8963770255173,29.1465019528841,28.8268978790265,29.0075436599026,3094309.74412611,0.0,1.0
2012-03-19,41.23,41.67,41.2,41.5,1446000,28.6462520981505,28.9519603427099,28.6254083542032,28.8338457936756,2081200.00465433,0.0,1.0
2012-03-20,40.82,41.18,40.78,41.03,2077800,28.3613875975383,28.6115125249051,28.3335959389419,28.5072938051689,2990537.60004894,0.0,1.0
2012-03-21,41.41,41.51,40.55,40.75,3904600,28.7713145618339,28.8407937083247,28.1737939020131,28.3127521949947,5619815.72487781,0.0,1.0
2012-03-22,41.53,41.58,41.03,41.1,1897100,28.8546895376228,28.8894291108682,28.5072938051689,28.5559292077125,2730459.56350605,0.0,1.0
2012-03-23,42.18,42.585,41.43,41.46,4906700,29.3063039898129,29.5876945331006,28.785210391132,28.8060541350793,7062118.99228038,0.0,1.0
2012-03-26,43.28,43.36,42.3707,42.5,2683700,30.0705746012116,30.1261579184042,29.4388007221709,29.5286372585834,3862597.82329933,0.0,1.0
2012-03-27,43.31,43.39,43.08,43.37,2825500,30.0914183451588,30.1470016623514,29.93161630823,30.1331058330533,4066687.83758701,0.0,1.0
2012-03-28,42.92,43.31,42.68,43.13,2269800,29.9698298387999,30.2421558788077,29.8022445834106,30.1164669372656,3250596.23374562,0.215,1.0
2012-03-29,43.1,43.13,42.65,42.66,1678600,30.095518780342,30.1164669372656,29.7812964264869,29.7882791454614,2403934.6365166,0.0,1.0
2012-03-30,43.11,43.3,42.9,43.17,2030000,30.1025014993165,30.2351731598331,29.9558644008508,30.1443978131639,2907176.99995753,0.0,1.0
2012-04-02,42.76,43.3,42.76,43.08,2111500,29.858106335207,30.2351731598331,29.858106335207,30.0815533423928,3023893.71202479,0.0,1.0
2012-04-03,42.22,42.98,41.91,42.8,2861800,29.4810395105809,30.0117261526473,29.2645752223696,29.8860372111052,4098403.51649185,0.0,1.0
2012-04-04,42.38,42.5,41.95,41.95,2845400,29.5927630141738,29.6765556418685,29.2925060982679,29.2925060982679,4074916.96338875,0.0,1.0
2012-04-05,41.77,42.48,41.51,41.77,3719700,29.1668171567258,29.6625902039194,28.9852664633873,29.1668171567258,5327008.02302563,0.0,1.0
2012-04-09,41.63,42.05,41.22,41.22,2867900,29.069059091082,29.3623332880134,28.7827676131252,28.7827676131252,4107139.36856069,0.0,1.0
2012-04-10,40.99,41.58,40.99,41.35,2666300,28.6221650767104,29.0341454962092,28.6221650767104,28.8735429597944,3818426.61822007,0.0,1.0
2012-04-11,41.26,41.49,40.98,41.32,1957900,28.8106984890234,28.9713010254382,28.6151823577358,28.8525948028708,2803922.09271766,0.0,1.0
2012-04-12,41.3,42.375,41.23,42.19,4570400,28.8386293649216,29.5892716546866,28.7897503320997,29.4600913536572,6545301.35990439,0.0,1.0
2012-04-13,40.53,41.34,40.49,41.09,3105900,28.3009600038807,28.8665602408199,28.2730291279825,28.6919922664559,4447980.80993502,0.0,1.0
2012-04-16,40.58,40.92,40.44,40.66,2775200,28.3358735987535,28.5732860438885,28.2381155331097,28.39173535055,3974383.05925229,0.0,1.0
2012-04-17,41.7,41.82,40.71,40.71,3058800,29.1179381239039,29.2017307515986,28.4266489454228,28.4266489454228,4380528.57510842,0.0,1.0
2012-04-18,41.17,41.48,41.1,41.46,2107000,28.7478540182524,28.9643183064637,28.6989749854305,28.9503528685146,3017449.2309904,0.0,1.0
2012-04-19,41.17,41.49,40.85,41.17,2842300,28.7478540182524,28.9713010254382,28.5244070110666,28.7478540182524,4070477.4320095,0.0,1.0
2012-04-20,41.55,41.62,41.1,41.24,2881000,29.0131973392856,29.0620763721075,28.6989749854305,28.7967330510743,4125899.96890524,0.0,1.0
2012-04-23,41.4,41.57,40.9,41.19,2278700,28.9084565546672,29.0271627772347,28.5593206059394,28.7618194562015,3263341.98512474,0.0,1.0
2012-04-24,41.24,41.58,41.19,41.4,2078700,28.7967330510743,29.0341454962092,28.7618194562015,28.9084565546672,2976920.60581858,0.0,1.0
2012-04-25,41.61,41.71,41.26,41.4,1387900,29.0550936531329,29.1249208428785,28.8106984890234,28.9084565546672,1987621.1616951,0.0,1.0
2012-04-26,41.91,42.12,41.08,41.4,1988700,29.2645752223696,29.4112123208353,28.6850095474814,28.9084565546672,2848030.98513081,0.0,1.0
2012-04-27,42.31,42.46,41.77,41.99,2563500,29.5438839813519,29.6486247659703,29.1668171567258,29.3204369741661,3671206.02925672,0.0,1.0
2012-04-30,42.27,42.49,41.99,42.14,2331400,29.5159531054537,29.669572922894,29.3204369741661,29.4251777587845,3338814.01857191,0.0,1.0
2012-05-01,42.45,42.65,42.03,42.09,576425,29.6416420469957,29.7812964264869,29.3483678500643,29.3902641639117,825502.217832769,0.0,1.0
2012-05-02,42.42,42.47,42.05,42.4,606653,29.6206938900721,29.6556074849448,29.3623332880134,29.6067284521229,868791.9451011,0.0,1.0
2012-05-03,43.33,43.33,42.65,42.71,3828700,30.2561213167568,30.2561213167568,29.7812964264869,29.8231927403342,5483107.67474748,0.0,1.0
2012-05-04,42.7,43.52,42.7,43.16,3644700,29.8162100213597,30.3887929772734,29.8162100213597,30.1374150941893,5219600.00578581,0.0,1.0
2012-05-07,42.86,43.11,42.6,42.63,2345600,29.9279335249526,30.1025014993165,29.7463828316141,29.7673309885378,3359149.93650265,0.0,1.0
2012-05-08,43.02,43.08,42.38,42.73,2946100,30.0396570285455,30.0815533423928,29.5927630141738,29.8371581782833,4219130.1278694,0.0,1.0
2012-05-09,42.23,42.73,42.11,42.61,2876700,29.4880222295555,29.8371581782833,29.4042296018608,29.7533655505887,4119741.90925015,0.0,1.0
2012-05-10,42.24,42.61,42.14,42.4,2717300,29.49500494853,29.7533655505887,29.4251777587845,29.6067284521229,3891464.06994315,0.0,1.0
2012-05-11,42.49,42.69,42.0,42.1,2025700,29.669572922894,29.8092273023851,29.3274196931407,29.3972468828862,2901018.94030244,0.0,1.0
2012-05-14,42.76,42.83,42.0,42.2,2030000,29.858106335207,29.9069853680289,29.3274196931407,29.4670740726318,2907176.99995753,0.0,1.0
2012-05-15,42.23,42.82,42.08,42.64,2391400,29.4880222295555,29.9000026490544,29.3832814449371,29.7743137075123,3424740.43236376,0.0,1.0
2012-05-16,42.12,42.44,42.04,42.41,1355800,29.4112123208353,29.6346593280212,29.3553505690389,29.6137111710975,1941650.53031646,0.0,1.0
2012-05-17,41.51,42.2279,41.51,42.12,1417300,28.9852664633873,29.4865558585708,28.9852664633873,29.4112123208353,2029725.10445311,0.0,1.0
2012-05-18,40.96,41.82,40.86,41.72,2096200,28.6012169197867,29.2017307515986,28.5313897300411,29.1319035618531,3001982.47650787,0.0,1.0
2012-05-21,41.35,41.42,40.88,41.07,1700200,28.8735429597944,28.9224219926163,28.5453551679902,28.6780268285068,2434868.14548167,0.0,1.0
2012-05-22,41.25,41.67,41.08,41.47,1587800,28.8037157700489,29.0969899669803,28.6850095474814,28.9573355874891,2273899.3303116,0.0,1.0
2012-05-23,41.0,41.31,40.61,41.12,2268500,28.6291477956849,28.8456120838962,28.3568217556772,28.7129404233796,3248734.49478013,0.0,1.0
2012-05-24,41.47,41.56,41.05,41.08,1502400,28.9573355874891,29.0201800582601,28.6640613905577,28.6850095474814,2151597.40134788,0.0,1.0
2012-05-25,41.67,41.97,41.5,41.53,1270800,29.0969899669803,29.306471536217,28.9782837444128,28.9992319013365,1819921.44411134,0.0,1.0
2012-05-29,41.7,42.27,41.64,42.0,2287400,29.1179381239039,29.5159531054537,29.0760418100566,29.3274196931407,3275801.31512456,0.0,1.0
2012-05-30,41.16,41.55,41.03,41.47,2323100,28.7408712992778,29.0131973392856,28.6500959526086,28.9573355874891,3326927.53133071,0.0,1.0
2012-05-31,41.38,41.68,41.04,41.08,2305400,28.8944911167181,29.1039726859548,28.6570786715832,28.6850095474814,3301579.23926211,0.0,1.0
2012-06-01,40.53,41.29,40.311,40.99,2585800,28.3009600038807,28.8316466459471,28.1480384583379,28.6221650767104,3703142.01304935,0.0,1.0
2012-06-04,40.54,40.82,40.23,40.53,2050100,28.3079427228553,28.5034588541429,28.091478434644,28.3009600038807,2935962.3485778,0.0,1.0
2012-06-05,41.04,41.11,40.27,40.4,2401600,28.6570786715832,28.7059577044051,28.1194093105422,28.2101846572115,3439347.92270837,0.0,1.0
2012-06-06,41.48,41.51,41.01,41.13,1665900,28.9643183064637,28.9852664633873,28.6361305146595,28.7199231423542,2385746.87893066,0.0,1.0
2012-06-07,41.72,41.98,41.62,41.88,1785600,29.1319035618531,29.3134542551915,29.0620763721075,29.243627065446,2557170.0744454,0.0,1.0
2012-06-08,41.9,41.995,41.46,41.56,1349300,29.2575925033951,29.3239283336534,28.9503528685146,29.0201800582601,1932341.83548901,0.0,1.0
2012-06-11,41.48,42.17,41.42,42.09,1488400,28.9643183064637,29.4461259157081,28.9224219926163,29.3902641639117,2131547.90479644,0.0,1.0
2012-06-12,41.79,41.88,41.37,41.48,1804200,29.180782594675,29.243627065446,28.8875083977435,28.9643183064637,2583807.26272087,0.0,1.0
2012-06-13,41.54,41.95,41.4,41.73,1470400,29.006214620311,29.2925060982679,28.9084565546672,29.1388862808276,2105769.98065889,0.0,1.0
2012-06-14,41.82,41.94,41.6,41.67,1421800,29.2017307515986,29.2855233792933,29.0481109341584,29.0969899669803,2036169.5854875,0.0,1.0
2012-06-15,42.47,42.63,41.93,41.98,2313500,29.6556074849448,29.7673309885378,29.2785406603188,29.3134542551915,3313179.30512402,0.0,1.0
2012-06-18,42.57,42.72,42.26,42.31,1262800,29.7254346746904,29.8301754593088,29.5089703864791,29.5438839813519,1808464.5889391,0.0,1.0
2012-06-19,42.61,42.99,42.55,42.57,1784200,29.7533655505887,30.0187088716218,29.7114692367413,29.7254346746904,2555165.12479025,0.0,1.0
2012-06-20,42.19,42.69,42.0,42.61,1951200,29.4600913536572,29.8092273023851,29.3274196931407,29.7533655505887,2794326.97651091,0.0,1.0
2012-06-21,41.54,42.43,41.53,42.37,1918100,29.006214620311,29.6276766090466,28.9992319013365,29.5857802951993,2746924.23823573,0.0,1.0
2012-06-22,41.68,41.81,41.23,41.65,1932700,29.1039726859548,29.1947480326241,28.7897503320997,29.0830245290311,2767832.99892508,0.0,1.0
2012-06-25,40.67,41.33,40.67,41.23,2969200,28.3987180695245,28.8595775218453,28.3987180695245,28.7897503320997,4252211.79717926,0.0,1.0
2012-06-26,40.67,41.0125,40.67,40.83,2020000,28.3987180695245,28.6378761944031,28.3987180695245,28.5104415731175,2892855.93099222,0.0,1.0
2012-06-27,40.33,40.79,40.33,40.67,2890400,28.3271452000353,28.6502418226988,28.3271452000353,28.5659557472213,4115128.12804923,0.2375,1.0
2012-06-28,40.96,41.14,40.19,40.2,3162500,28.7696470962918,28.8960762095079,28.2288114453117,28.2358352849348,4502523.07810534,0.0,1.0
2012-06-29,42.0,42.0,41.16,41.64,3293800,29.500126417096,29.500126417096,28.9101238887541,29.2472681906638,4689457.8702493,0.0,1.0
2012-07-02,42.4,42.54,41.94,42.0,3203400,29.7810800020208,29.8794137567444,29.4579833793573,29.500126417096,4560753.33704431,0.0,1.0
2012-07-03,42.89,42.89,42.35,42.43,1151300,30.1252481435536,30.1252481435536,29.7459608039052,29.8021515208901,1639131.95883721,0.0,1.0
2012-07-05,42.57,42.91,42.49,42.74,1543700,29.9004852756138,30.1392958227998,29.8442945586288,30.0198905492068,2197800.75120038,0.0,1.0
2012-07-06,41.77,42.49,41.74,42.37,2320900,29.3385781057643,29.8442945586288,29.317506586895,29.7600084831514,3304318.04331216,0.0,1.0
2012-07-09,42.58,42.61,41.7335,41.75,2759700,29.9075091152369,29.9285806341063,29.31294109114,29.3245304265181,3929047.56953275,0.0,1.0
2012-07-10,42.68,42.98,42.43,42.68,3168700,29.9777475114681,30.1884627001616,29.8021515208901,29.9777475114681,4511350.15892249,0.0,1.0
2012-07-11,42.34,42.83,42.23,42.58,2364500,29.7389369642821,30.0831051058149,29.6616747284278,29.9075091152369,3366392.35357473,0.0,1.0
2012-07-12,42.01,42.39,41.75,42.15,2476000,29.5071502567192,29.7740561623977,29.3245304265181,29.6054840114428,3525137.43601227,0.0,1.0
2012-07-13,42.51,42.66,41.98,42.1,1715600,29.8583422378751,29.9636998322218,29.4860787378498,29.5703648133272,2442538.68546957,0.0,1.0
2012-07-16,42.29,42.6665,42.14,42.51,1717400,29.7038177661665,29.9682653279769,29.5984601718197,29.8583422378751,2445101.38635197,0.0,1.0
2012-07-17,42.74,42.86,42.17,42.43,2404900,30.0198905492068,30.1041766246842,29.6195316906891,29.8021515208901,3423910.75115748,0.0,1.0
2012-07-18,43.06,43.16,42.45,42.54,2804700,30.2446534171466,30.3148918133777,29.8161992001364,29.8794137567444,3993115.09159274,0.0,1.0
2012-07-19,43.5,43.81,43.09,43.2,3698700,30.5537023605638,30.7714413888804,30.2657249360159,30.3429871718702,5265923.19651801,0.0,1.0
2012-07-20,43.1,43.26,42.84,43.18,6609900,30.272748775639,30.3851302096089,30.090128945438,30.328939492624,9410664.7569861,0.0,1.0
2012-07-23,42.48,42.65,42.1875,42.58,1846100,29.8372707190057,29.9566759925987,29.6318234100295,29.9075091152369,2628334.49944357,0.0,1.0
2012-07-24,42.16,42.68,41.84,42.64,2941000,29.6125078510659,29.9777475114681,29.3877449831262,29.9496521529756,4187168.49729892,0.0,1.0
2012-07-25,42.13,42.39,41.71,42.32,1580900,29.5914363321966,29.7740561623977,29.2964350680256,29.7248892850358,2250763.23610331,0.0,1.0
2012-07-26,42.07,42.8,41.62,42.57,2564400,29.5492932944579,30.0620335869455,29.2332205114176,29.9004852756138,3650994.52379236,0.0,1.0
2012-07-27,42.34,42.53,42.01,42.08,3399400,29.7389369642821,29.8723899171213,29.5071502567192,29.556317134081,4839802.98868341,0.0,1.0
2012-07-30,43.31,43.46,42.3,42.4,2866600,30.4202494077245,30.5256070020713,29.7108416057896,29.7810800020208,4081243.52749305,0.0,1.0
2012-07-31,43.09,43.83,42.1,42.33,4382100,30.2657249360159,30.7854890681267,29.5703648133272,29.7319131246589,6238895.29820251,0.0,1.0
2012-08-01,42.53,43.38,42.43,43.34,2733500,29.8723899171213,30.4694162850863,29.8021515208901,30.4413209265939,3891746.03446671,0.0,1.0
2012-08-02,40.89,42.16,40.76,42.05,4869100,28.7204802189299,29.6125078510659,28.6291703038294,29.5352456152116,6932248.25916292,0.0,1.0
2012-08-03,39.24,41.45,39.07,41.39,8225200,27.5615466811155,29.1138152378246,27.4421414075224,29.0716722000858,11710404.0543975,0.0,1.0
2012-08-06,39.12,39.31,38.85,39.3,3539900,27.477260605638,27.6107135584773,27.2876169358138,27.6036897188542,5039836.02978185,0.0,1.0
2012-08-07,39.66,39.73,39.04,39.07,4397100,27.8565479452864,27.9057148226482,27.4210698886531,27.4421414075224,6260251.13888917,0.0,1.0
2012-08-08,39.75,40.01,39.19,39.55,3742700,27.9197625018945,28.1023823320955,27.5264274829999,27.7792857094321,5328566.99586556,0.0,1.0
2012-08-09,40.2,40.55,39.55,39.74,4174800,28.2358352849348,28.4816696717439,27.7792857094321,27.9127386622714,5943757.57991278,0.0,1.0
2012-08-10,40.27,40.2899,39.99,40.17,1573500,28.2850021622966,28.2989796031466,28.0883346528493,28.2147637660654,2240227.68803123,0.0,1.0
2012-08-13,39.98,40.11,39.81,40.11,1616300,28.0813108132262,28.1726207283267,27.9619055396332,28.1726207283267,2301163.02012385,0.0,1.0
2012-08-14,39.77,40.155,39.69,40.14,2309900,27.9338101811407,28.2042280066308,27.8776194641558,28.1936922471961,3288657.09347527,0.0,1.0
2012-08-15,39.81,39.98,39.6,39.79,1316500,27.9619055396332,28.0813108132262,27.8144049075477,27.9478578603869,1874330.95093302,0.0,1.0
2012-08-16,39.87,39.93,39.34,39.72,2451800,28.0040485773719,28.0461916151106,27.6317850773466,27.8986909830251,3490683.34637112,0.0,1.0
2012-08-17,39.7,39.96,39.55,39.96,1881700,27.8846433037789,28.06726313398,27.7792857094321,28.06726313398,2679019.02800658,0.0,1.0
2012-08-20,40.06,40.06,39.6,39.61,1992500,28.1375015302111,28.1375015302111,27.8144049075477,27.8214287471708,2836767.50454542,0.0,1.0
2012-08-21,39.86,40.14,39.78,40.07,2530700,27.9970247377488,28.1936922471961,27.9408340207638,28.1445253698343,3603015.06838298,0.0,1.0
2012-08-22,39.62,39.8,39.48,39.64,2393500,27.8284525867939,27.9548817000101,27.7301188320703,27.8425002660402,3407680.31223562,0.0,1.0
2012-08-23,39.55,39.73,39.33,39.55,3257900,27.7792857094321,27.9057148226482,27.6247612377235,27.7792857094321,4638346.22487254,0.0,1.0
2012-08-24,39.72,39.83,39.295,39.56,2123400,27.8986909830251,27.9759532188794,27.6001777990426,27.7863095490552,3023132.80760439,0.0,1.0
2012-08-27,39.79,40.03,39.53,39.73,2049000,27.9478578603869,28.1164300113418,27.7652380301859,27.9057148226482,2917207.83779853,0.0,1.0
2012-08-28,39.59,39.8056,39.445,39.67,1717600,27.8073810679246,27.958815050199,27.7055353933894,27.8635717849095,2445386.13089446,0.0,1.0
2012-08-29,40.03,40.08,39.61,39.68,2005300,28.1164300113418,28.1515492094574,27.8214287471708,27.8705956245326,2854991.15526471,0.0,1.0
2012-08-30,39.57,39.94,39.52,39.87,1970600,27.7933333886783,28.0532154547337,27.7582141905628,28.0040485773719,2805587.97714289,0.0,1.0
2012-08-31,39.55,39.89,39.41,39.74,2036900,27.7792857094321,28.0180962566181,27.6809519547085,27.9127386622714,2899980.79297795,0.0,1.0
2012-09-04,39.69,39.88,39.4805,39.6,1984200,27.8776194641558,28.011072416995,27.7304700240514,27.8144049075477,2824950.60603213,0.0,1.0
2012-09-05,38.98,39.45,38.88,39.03,3227700,27.3789268509144,27.7090473132009,27.3086884546832,27.41404604903,4595349.79895671,0.0,1.0
2012-09-06,39.19,39.41,38.96,39.16,3538800,27.5264274829999,27.6809519547085,27.3648791716681,27.5053559641305,5038269.93479815,0.0,1.0
2012-09-07,38.31,39.42,38.28,39.39,5912400,26.9083295961655,27.6879757943316,26.8872580772961,27.6669042754622,8417618.16505612,0.0,1.0
2012-09-10,38.25,38.5,38.21,38.4,2867000,26.8661865584268,27.0417825490047,26.8380911999343,26.9715441527735,4081813.01657802,0.0,1.0
2012-09-11,38.11,38.37,38.11,38.3,3176000,26.7678528037031,26.9504726339042,26.7678528037031,26.9013057565423,4521743.33472334,0.0,1.0
2012-09-12,37.75,38.3,37.65,38.26,3547600,26.5149945772709,26.9013057565423,26.4447561810397,26.8732103980499,5050798.69466766,0.0,1.0
2012-09-13,37.79,38.05,37.295,37.58,6772400,26.5430899357633,26.7257097659644,26.195409874419,26.3955893036778,9642019.69775831,0.0,1.0
2012-09-14,38.37,38.37,37.7614,37.77,7973800,26.9504726339042,26.9504726339042,26.5230017544412,26.5290422565171,11352480.164489,0.0,1.0
2012-09-17,38.23,38.431,38.1,38.23,2856900,26.8521388791805,26.9933180556052,26.76082896408,26.8521388791805,4067433.41718234,0.0,1.0
2012-09-18,38.6,38.74,37.95,38.15,2780100,27.1120209452359,27.2103546999595,26.6554713697332,26.7959481621956,3958091.51286661,0.0,1.0
2012-09-19,38.28,38.62,38.17,38.54,3164600,26.8872580772961,27.1260686244821,26.8099958414418,27.0698779074972,4505512.89580148,0.0,1.0
2012-09-20,38.55,38.58,36.91,37.44,5813700,27.0769017471203,27.0979732659897,25.9249920489289,26.2972555489542,8277096.73333787,0.0,1.0
2012-09-21,38.61,38.86,38.47,38.66,2836200,27.119044784859,27.294640775437,27.0207110301354,27.1541639829746,4037962.35703474,0.0,1.0
2012-09-24,38.9,38.96,38.47,38.59,2070900,27.3227361339294,27.3648791716681,27.0207110301354,27.1049971056128,2948387.36520106,0.0,1.0
2012-09-25,39.05,39.065,38.6001,38.92,4829100,27.4280937282762,27.4386294877109,27.1120911836321,27.3367838131757,6875299.35066514,0.0,1.0
2012-09-26,39.18,39.63,39.0009,39.05,5227100,27.5194036433767,27.8354764264171,27.3936066757267,27.4280937282762,7441940.99021801,0.0,1.0
2012-09-27,39.63,39.84,38.745,39.08,5902800,28.0022926174661,28.1506772111998,27.3769575438739,27.6136663005444,8353886.1333836,0.2375,1.0
2012-09-28,38.97,39.57,38.86,39.48,4259500,27.5359410371601,27.9598970192565,27.4582157737758,27.896303621942,6028220.16418436,0.0,1.0
2012-10-01,39.5,39.64,39.03,39.08,2817800,27.9104354880119,28.0093585505011,27.5783366353697,27.6136663005444,3987866.83381587,0.0,1.0
2012-10-02,39.64,39.72,39.27,39.57,2414100,28.0093585505011,28.0658860147806,27.7479190282083,27.9598970192565,3416533.93552235,0.0,1.0
2012-10-03,39.84,39.99,39.48,39.78,2476000,28.1506772111998,28.2566662067239,27.896303621942,28.1082816129902,3504137.36976652,0.0,1.0
2012-10-04,40.65,40.66,39.74,39.98,3553100,28.72301778703,28.7300837200649,28.0800178808505,28.249600273689,5028493.7352655,0.0,1.0
2012-10-05,40.52,40.75,40.31,40.74,2157800,28.6311606575758,28.7936771173794,28.482776063842,28.7866111843444,3053807.59954853,0.0,1.0
2012-10-08,40.85,40.98,40.34,40.42,2384100,28.8643364477288,28.956193577183,28.5039738629468,28.5605013272264,3374076.69760111,0.0,1.0
2012-10-09,41.06,41.24,40.555,41.09,4066200,29.0127210414625,29.1399078360914,28.655891423198,29.0339188405673,5754654.02784515,0.0,1.0
2012-10-10,40.8,41.12,40.53,41.12,2394700,28.8290067825541,29.0551166396721,28.6382265906107,29.0551166396721,3389078.25499994,0.0,1.0
2012-10-11,40.91,41.1,40.79,40.93,2211300,28.9067320459384,29.0409847736023,28.8219408495191,28.9208639120083,3129523.00717475,0.0,1.0
2012-10-12,40.89,41.2199,40.82,41.06,3113700,28.8926001798685,29.1257053106912,28.8431386486239,29.0127210414625,4406636.72384572,0.0,1.0
2012-10-15,41.61,41.61,41.04,41.07,2507400,29.4013473583842,29.4013473583842,28.9985891753926,29.0197869744974,3548575.94545741,0.0,1.0
2012-10-16,42.05,42.065,41.69,41.79,1851600,29.7122484119215,29.7228473114739,29.4578748226637,29.5285341530131,2620460.72449906,0.0,1.0
2012-10-17,41.63,42.13,41.52,42.1,2464800,29.4154792244541,29.768775876201,29.3377539610697,29.7475780770962,3488286.66760925,0.0,1.0
2012-10-18,41.74,41.91,41.48,41.64,1957600,29.4932044878384,29.6133253494324,29.30949022893,29.422545157489,2770476.29848745,0.0,1.0
2012-10-19,41.26,41.53,41.07,41.53,3876600,29.1540397021613,29.3448198941047,29.0197869744974,29.3448198941047,5486324.2841829,0.0,1.0
2012-10-22,41.57,41.57,41.2,41.27,3092500,29.3730836262444,29.3730836262444,29.1116441039517,29.1611056351962,4376633.60904804,0.0,1.0
2012-10-23,40.74,41.27,40.62,41.24,2018200,28.7866111843444,29.1611056351962,28.7018199879251,29.1399078360914,2856239.91908836,0.0,1.0
2012-10-24,40.68,41.1,40.66,40.89,1992400,28.7442155861348,29.0409847736023,28.7300837200649,28.8926001798685,2819726.69447609,0.0,1.0
2012-10-25,40.89,41.2,40.445,41.09,3475100,28.8926001798685,29.1116441039517,28.5781661598137,29.0339188405673,4918104.91667028,0.0,1.0
2012-10-26,40.43,41.05,40.37,40.97,2495100,28.5675672602613,29.0056551084276,28.5251716620517,28.949127644148,3531168.4779097,0.0,1.0
2012-10-31,41.13,41.27,40.508,40.69,3214900,29.0621825727071,29.1611056351962,28.6226815379338,28.7512815191697,4549859.1397667,0.0,1.0
2012-11-01,41.3,41.45,40.98,41.02,4331800,29.182303434301,29.2882924298251,28.956193577183,28.9844573093227,6130542.10757456,0.0,1.0
2012-11-02,41.1,41.68,41.08,41.59,2566200,29.0409847736023,29.4508088896288,29.0268529075324,29.3872154923143,3631792.13178304,0.0,1.0
2012-11-05,40.48,41.0899,40.29,40.93,3005500,28.602896925436,29.033848181237,28.4686441977721,28.9208639120083,4253507.61907644,0.0,1.0
2012-11-06,40.5,40.75,40.34,40.51,2304100,28.6170287915059,28.7936771173794,28.5039738629468,28.6240947245408,3260857.39647779,0.0,1.0
2012-11-07,40.71,40.93,40.09,40.09,4034700,28.7654133852396,28.9208639120083,28.3273255370733,28.3273255370733,5710073.92802785,0.0,1.0
2012-11-08,40.06,40.79,40.05,40.77,2406600,28.3061277379685,28.8219408495191,28.2990618049336,28.8078089834492,3405919.62604204,0.0,1.0
2012-11-09,40.0,40.275,39.82,40.05,1816900,28.2637321397589,28.4580452982197,28.13654534513,28.2990618049336,2571351.85263682,0.0,1.0
2012-11-12,39.9,40.02,39.71,39.92,1553100,28.1930728094095,28.2778640058288,28.0588200817456,28.2072046754794,2198011.2071827,0.0,1.0
2012-11-13,39.81,40.15,39.63,39.74,1627000,28.129479412095,28.369721135283,28.0022926174661,28.0800178808505,2302597.53659537,0.0,1.0
2012-11-14,39.29,39.8693,39.18,39.83,2024800,27.7620508942782,28.1713803949922,27.6843256308938,28.1436112781649,2865580.51143103,0.0,1.0
2012-11-15,39.36,39.58,39.09,39.35,1997600,27.8115124255227,27.9669629522914,27.6207322335794,27.8044464924878,2827085.94904911,0.0,1.0
2012-11-16,39.37,39.71,39.18,39.33,4020100,27.8185783585577,28.0588200817456,27.6843256308938,27.7903146264179,5689411.40557284,0.0,1.0
2012-11-19,39.63,39.87,39.54,39.68,4102000,28.0022926174661,28.1718750103047,27.9386992201517,28.0376222826408,5805319.66509784,0.0,1.0
2012-11-20,39.31,39.44,38.76,39.25,3941600,27.776182760348,27.8680398898023,27.3875564434264,27.7337871621384,5578314.9663456,0.0,1.0
2012-11-21,39.63,39.73,39.19,39.26,1676700,28.0022926174661,28.0729519478155,27.6913915639288,27.7408530951733,2372935.02741822,0.0,1.0
2012-11-23,39.99,39.99,39.61,39.77,677200,28.2566662067239,28.2566662067239,27.9881607513962,28.1012156799553,958401.38400884,0.0,1.0
2012-11-26,39.7,39.95,39.66,39.86,2655200,28.0517541487107,28.2284024745842,28.0234904165709,28.1648090772697,3757748.60428273,0.0,1.0
2012-11-27,39.54,39.82,39.39,39.58,2390100,27.9386992201517,28.13654534513,27.8327102246276,27.9669629522914,3382568.14518535,0.0,1.0
2012-11-28,39.88,39.89,39.16,39.45,1538900,28.1789409433396,28.1860068763745,27.6701937648239,27.8751058228372,2177914.78123332,0.0,1.0
2012-11-29,40.3,40.43,39.89,39.96,2356800,28.4757101308071,28.5675672602613,28.1860068763745,28.2354684076191,3335440.61109278,0.0,1.0
2012-11-30,40.45,40.53,40.23,40.3,1875500,28.5816991263312,28.6382265906107,28.4262485995625,28.4757101308071,2654284.99070965,0.0,1.0
2012-12-03,40.5,40.89,40.44,40.61,1370500,28.6170287915059,28.8926001798685,28.5746331932962,28.6947540548902,1939588.15236874,0.0,1.0
2012-12-04,40.4,40.6,40.34,40.34,1772800,28.5463694611565,28.6876881218553,28.5039738629468,28.5039738629468,2508939.7128926,0.0,1.0
2012-12-05,40.39,40.63,40.22,40.49,1731900,28.5393035281215,28.7088859209601,28.4191826665276,28.6099628584709,2451056.34519331,0.0,1.0
2012-12-06,40.44,40.56,40.23,40.42,1777200,28.5746331932962,28.6594243897155,28.4262485995625,28.5605013272264,2515166.77445438,0.0,1.0
2012-12-07,40.9,40.91,40.35,40.48,1621100,28.8996661129035,28.9067320459384,28.5110397959818,28.602896925436,2294247.61313752,0.0,1.0
2012-12-10,41.3,41.4099,40.81,40.81,2036000,29.182303434301,29.259958038355,28.836072715589,28.836072715589,2881431.2135883,0.0,1.0
2012-12-11,42.0,42.0,41.27,41.39,2322000,29.6769187467468,29.6769187467468,29.1611056351962,29.2458968316155,3286190.21510414,0.0,1.0
2012-12-12,41.88,42.38,41.85,42.0,2735800,29.5921275503276,29.9454242020745,29.5709297512227,29.6769187467468,3871817.05016447,0.0,1.0
2012-12-13,41.91,42.01,41.73,41.86,1716800,29.6133253494324,29.6839846797818,29.4861385548035,29.5779956842577,2429686.20210628,0.0,1.0
2012-12-14,42.32,42.42,41.83,41.83,2652800,29.9030286038649,29.9736879342143,29.5567978851529,29.5567978851529,3754352.02524904,0.0,1.0
2012-12-17,42.32,42.44,42.12,42.32,1618400,29.9030286038649,29.9878198002842,29.7617099431661,29.9030286038649,2290426.46172461,0.0,1.0
2012-12-18,42.65,42.74,41.97,42.47,3460800,30.1362043940179,30.1997977913324,29.655720947642,30.009017599389,4897866.96659449,0.0,1.0
2012-12-19,42.01,42.65,42.0,42.65,2339600,29.6839846797818,30.1362043940179,29.6769187467468,30.1362043940179,3311098.46135126,0.0,1.0
2012-12-20,42.31,42.31,41.87,42.01,1901600,29.89596267083,29.89596267083,29.5850616172926,29.6839846797818,2691222.78770113,0.0,1.0
2012-12-21,42.03,42.3,41.745,42.29,3778900,29.6981165458516,29.888896737795,29.4967374543559,29.8818308047601,5348055.21268607,0.0,1.0
2012-12-24,41.77,42.13,41.57,41.93,533600,29.5144022869432,29.768775876201,29.3730836262444,29.6274572155023,755172.738492493,0.0,1.0
2012-12-26,41.66,41.881,41.47,41.8,1175800,29.4366770235589,29.592834143631,29.302424295895,29.535600086048,1664040.67825988,0.0,1.0
2012-12-27,41.35,41.71,40.88,41.65,1820800,29.2176330994757,29.4720066887336,28.8855342468336,29.4296110905239,2576871.29356659,0.0,1.0
2012-12-28,40.72,41.3,40.705,41.07,1288200,28.9667924767354,29.3793843145671,28.9561219981708,29.2157703099097,1810884.10261956,0.275,1.0
2012-12-31,41.18,41.19,40.49,40.67,1941900,29.2940204860502,29.3011341384266,28.803178472078,28.9312242148533,2729821.33121947,0.0,1.0
2013-01-02,41.69,41.745,41.06,41.51,2756400,29.656816757247,29.6959418453173,29.2086566575333,29.5287710144717,3874802.77942909,0.0,1.0
2013-01-03,41.79,41.81,41.42,41.62,1760800,29.7279532810111,29.7421805857639,29.464748143084,29.6070211906121,2475240.43463167,0.0,1.0
2013-01-04,42.45,42.62,42.05,42.05,2363300,30.1974543378541,30.318386428253,29.9129082427977,29.9129082427977,3322203.38435088,0.0,1.0
2013-01-07,42.43,42.55,42.0,42.45,2209000,30.1832270331012,30.2685908616181,29.8773399809157,30.1974543378541,3105296.52436471,0.0,1.0
2013-01-08,42.43,42.74,42.24,42.35,1968200,30.1832270331012,30.4037502567699,30.0480676379495,30.12631781409,2766792.4940039,0.0,1.0
2013-01-09,42.64,42.85,42.36,42.46,1372600,30.3326137330058,30.4820004329104,30.1334314664664,30.2045679902305,1929529.20296197,0.0,1.0
2013-01-10,42.99,43.03,42.67,42.74,1648100,30.5815915661801,30.6100461756857,30.353954690135,30.4037502567699,2316812.67623607,0.0,1.0
2013-01-11,43.06,43.12,42.82,43.06,2362700,30.631387132815,30.6740690470734,30.4606594757812,30.631387132815,3321359.93577025,0.0,1.0
2013-01-14,43.19,43.32,42.96,43.03,1299100,30.7238646137083,30.8163420946016,30.5602506090509,30.6100461756857,1826206.7518344,0.0,1.0
2013-01-15,43.49,43.62,43.01,43.11,1926500,30.9372741850005,31.0297516658938,30.5958188709329,30.666955394697,2708172.81764989,0.0,1.0
2013-01-16,43.73,44.03,43.3,43.35,2719700,31.1080018420343,31.3214114133266,30.8021147898488,30.8376830517308,3823211.84124703,0.0,1.0
2013-01-17,44.16,44.54,43.78,43.84,3146700,31.4138888942199,31.6842076845234,31.1435701039164,31.1862520181748,4423466.08113101,0.0,1.0
2013-01-18,44.64,44.64,44.03,44.24,3904400,31.7553442082875,31.7553442082875,31.3214114133266,31.4707981132312,5488601.06370736,0.0,1.0
2013-01-22,44.57,44.68,44.215,44.6,2186500,31.7055486416527,31.7837988177931,31.4530139822902,31.7268895987819,3073667.20259095,0.0,1.0
2013-01-23,45.06,45.23,44.42,44.49,3470500,32.0541176080967,32.1750496984956,31.5988438560065,31.6486394226414,4878647.16514608,0.0,1.0
2013-01-24,44.73,45.11,44.63,45.11,4091200,31.8193670796752,32.0896858699787,31.7482305559111,32.0896858699787,5751194.72181117,0.0,1.0
2013-01-25,44.9,45.01,44.6172,44.82,2184100,31.9402991700741,32.0185493462146,31.7391250808693,31.8833899510629,3070293.40826843,0.0,1.0
2013-01-28,44.64,44.91,44.53,44.91,2689100,31.7553442082875,31.9474128224505,31.677094032147,31.9474128224505,3780195.96363473,0.0,1.0
2013-01-29,44.98,45.05,44.56,44.63,2244900,31.9972083890854,32.0470039557203,31.6984349892762,31.7482305559111,3155762.86443926,0.0,1.0
2013-01-30,44.68,44.97,44.61,44.89,1769600,31.7837988177931,31.990094736709,31.7340032511583,31.9331855176977,2487611.0138143,0.0,1.0
2013-01-31,43.81,44.69,43.6,44.66,5326100,31.1649110610456,31.7909124701696,31.015524361141,31.7695715130403,7487152.47551781,0.0,1.0
2013-02-01,43.88,44.3,43.71,44.13,4279300,31.2147066276805,31.5134800274896,31.0937745372815,31.3925479370907,6015615.85183968,0.0,1.0
2013-02-04,43.66,43.96,43.52,43.88,3145300,31.0582062753995,31.2716158466917,30.9586151421298,31.2147066276805,4421498.03444287,0.0,1.0
2013-02-05,44.68,45.95,44.12,44.81,3930800,31.7837988177931,32.687232669597,31.3854342847143,31.8762762986865,5525712.80125522,0.0,1.0
2013-02-06,44.2,44.73,44.09,44.7,3369000,31.4423435037255,31.8193670796752,31.364093327585,31.798026122546,4735963.78025563,0.0,1.0
2013-02-07,44.79,44.83,44.27,44.28,4027700,31.8620489939336,31.8905036034393,31.4921390703604,31.4992527227368,5661929.74702749,0.0,1.0
2013-02-08,45.18,45.18,44.8,44.9,1877900,32.1394814366136,32.1394814366136,31.86916264631,31.9402991700741,2639853.48261859,0.0,1.0
2013-02-11,45.22,45.38,45.015,45.14,1616800,32.1679360461192,32.2817544841417,32.0221061724028,32.1110268271079,2272812.7752797,0.0,1.0
2013-02-12,45.54,45.68,45.15,45.3,2351500,32.3955729221643,32.495164055434,32.1181404794843,32.2248452651305,3305615.56226509,0.0,1.0
2013-02-13,45.44,45.95,45.27,45.72,2776800,32.3244363984002,32.687232669597,32.2035043080012,32.5236186649396,3903480.03117062,0.0,1.0
2013-02-14,46.0,46.75,45.6,46.72,4641600,32.7228009314791,33.2563248597097,32.4382548364227,33.2349839025805,6524918.21977872,0.0,1.0
2013-02-15,46.7,46.7,46.01,46.05,5181100,33.2207565978277,33.2207565978277,32.7299145838555,32.7583691933611,7283319.06853144,0.0,1.0
2013-02-19,46.46,46.87,46.34,46.55,2971500,33.0500289407939,33.3416886882266,32.964665112277,33.1140518121815,4177179.0955861,0.0,1.0
2013-02-20,46.07,46.63,46.0,46.5,1842800,32.7725964981139,33.1709610311928,32.7228009314791,33.0784835502995,2590511.74065155,0.0,1.0
2013-02-21,45.48,46.28,45.3,46.11,2767200,32.3528910079058,32.9219831980185,32.2248452651305,32.8010511076196,3889984.85388049,0.0,1.0
2013-02-22,45.56,45.65,45.32,45.54,2078400,32.4098002269171,32.4738230983048,32.2390725698833,32.3955729221643,2921705.88331353,0.0,1.0
2013-02-25,45.22,46.14,45.22,45.74,2378800,32.1679360461192,32.8223920647488,32.1679360461192,32.5378459696924,3343992.47268391,0.0,1.0
2013-02-26,45.69,45.76,45.3,45.44,2048600,32.5022777078104,32.5520732744453,32.2248452651305,32.3244363984002,2879814.60380875,0.0,1.0
2013-02-27,46.26,46.37,45.59,45.73,1899200,32.9077558932657,32.9860060694062,32.4311411840463,32.530732317316,2669795.90723107,0.0,1.0
2013-02-28,46.21,46.5,46.17,46.21,1786100,32.8721876313836,33.0784835502995,32.843733021878,32.8721876313836,2510805.84978171,0.0,1.0
2013-03-01,46.51,46.51,45.88,46.17,473436,33.0855972026759,33.0855972026759,32.6374371029622,32.843733021878,665531.537034462,0.0,1.0
2013-03-04,46.25,46.45,45.98,46.36,550745,32.9006422408893,33.0429152884175,32.7085736267262,32.9788924170298,774208.48090142,0.0,1.0
2013-03-05,46.28,46.51,46.24,46.34,1988800,32.9219831980185,33.0855972026759,32.8935285885129,32.964665112277,2795750.8952723,0.0,1.0
2013-03-06,46.12,46.51,46.06,46.35,1814900,32.808164759996,33.0855972026759,32.7654828457375,32.9717787646534,2551291.3816521,0.0,1.0
2013-03-07,45.89,46.475,45.85,46.24,2677800,32.6445507553386,33.0606994193585,32.6160961458329,32.8935285885129,3764311.01536614,0.0,1.0
2013-03-08,46.28,46.3,45.92,46.0,1903700,32.9219831980185,32.9362105027713,32.6658917124678,32.7228009314791,2676121.77158582,0.0,1.0
2013-03-11,46.78,46.88,46.25,46.26,1718400,33.2776658168389,33.348802340603,32.9006422408893,32.9077558932657,2415636.73493359,0.0,1.0
2013-03-12,46.83,47.23,46.54,46.8,1912900,33.313234078721,33.5977801737773,33.1069381598051,33.2918931215917,2689054.6498222,0.0,1.0
2013-03-13,46.84,47.02,46.7,46.81,2453600,33.3203477310974,33.4483934738727,33.2207565978277,33.2990067739682,3449142.39573618,0.0,1.0
2013-03-14,47.09,47.1,46.74,46.87,2555700,33.4981890405076,33.505302692884,33.2492112073333,33.3416886882266,3592669.22920727,0.0,1.0
2013-03-15,46.58,47.0,46.47,46.9,2481700,33.1353927693108,33.4341661691199,33.0571425931703,33.3630296453558,3488643.90426251,0.0,1.0
2013-03-18,46.13,46.415,45.96,46.31,2374200,32.8152784123724,33.0180175051,32.6943463219734,32.9433241551477,3337526.03356572,0.0,1.0
2013-03-19,42.35,43.61,42.32,42.94,18457600,30.12631781409,31.0226380135174,30.1049768569607,30.5460233042981,25946727.5364934,0.0,1.0
2013-03-20,42.14,42.57,41.42,42.33,7252100,29.9769311141854,30.282818166371,29.464748143084,30.1120905093372,10194622.4193505,0.0,1.0
2013-03-21,41.97,42.42,41.82,41.99,8533200,29.8559990237864,30.1761133807248,29.7492942381403,29.8702263285393,11995525.7137659,0.0,1.0
2013-03-22,42.09,42.36,41.71,41.97,7759800,29.9413628523034,30.1334314664664,29.6710440619998,29.8559990237864,10908320.4933296,0.0,1.0
2013-03-25,42.05,42.3,41.815,42.09,6005900,29.9129082427977,30.0907495522079,29.7457374119521,29.9413628523034,8442779.71737527,0.0,1.0
2013-03-26,42.18,42.35,41.91,42.32,5047100,30.005385723691,30.12631781409,29.813317109528,30.1049768569607,7094948.88552336,0.0,1.0
2013-03-27,41.71,42.03,41.54,41.71,6042600,29.8666695023511,30.0958072209018,29.744940089371,29.8666695023511,8438732.88182198,0.275,1.0
2013-03-28,41.62,41.7975,41.55,41.75,6387700,29.8022245190087,29.9293243472673,29.7521006430757,29.8953117171699,8920678.85168872,0.0,1.0
2013-04-01,41.85,42.06,41.65,41.69,3285600,29.966917254217,30.117288882016,29.8237061801228,29.8523483949416,4588471.97506278,0.0,1.0
2013-04-02,42.05,42.16,41.83,42.04,4994200,30.1101283283112,30.1888944190631,29.9525961468076,30.1029677746065,6974600.29761948,0.0,1.0
2013-04-03,42.38,42.56,42.11,42.17,6604100,30.3464266005667,30.4753165672515,30.1530916505395,30.1960549727678,9222890.11763821,0.0,1.0
2013-04-04,42.53,42.71,42.3,42.51,4477900,30.4538349061374,30.5827248728222,30.289142170929,30.439513798728,6253566.67188143,0.0,1.0
2013-04-05,42.45,42.5,42.09,42.27,5293800,30.3965504764997,30.4323532450233,30.1387705431301,30.2676605098149,7393003.69539425,0.0,1.0
2013-04-08,42.77,42.86,42.265,42.43,3167300,30.6256881950505,30.6901331783929,30.2640802329625,30.3822293690903,4423261.28762367,0.0,1.0
2013-04-09,42.88,43.02,42.685,42.88,2796800,30.7044542858023,30.8047020376683,30.5648234885604,30.7044542858023,3905843.20058911,0.0,1.0
2013-04-10,42.95,43.3,42.83,43.01,3227900,30.7545781617353,31.0051975414002,30.6686515172787,30.7975414839635,4507891.61440989,0.0,1.0
2013-04-11,43.5,43.71,42.99,43.08,2701300,31.1484086154944,31.2987802432933,30.7832203765541,30.8476653598965,3772473.62619828,0.0,1.0
2013-04-12,43.27,43.47,43.19,43.36,1587700,30.983715880286,31.1269269543803,30.9264314506483,31.0481608636284,2217286.63099805,0.0,1.0
2013-04-15,43.01,43.615,42.99,43.42,3087800,30.7975414839635,31.2307549830986,30.7832203765541,31.0911241858567,4312236.35396849,0.0,1.0
2013-04-16,43.12,43.26,42.68,43.18,2857600,30.8763075747154,30.9765553265813,30.5612432117081,30.9192708969436,3990752.83538452,0.0,1.0
2013-04-17,42.59,43.07,42.48,43.0,1958800,30.4967982283657,30.8405048061918,30.4180321376138,30.7903809302588,2735542.64206019,0.0,1.0
2013-04-18,42.7,42.82,42.4,42.58,2052900,30.5755643191175,30.661490963574,30.3607477079761,30.489637674661,2866957.06038665,0.0,1.0
2013-04-19,43.07,43.08,42.5,42.82,3347100,30.8405048061918,30.8476653598965,30.4323532450233,30.661490963574,4674359.18789038,0.0,1.0
2013-04-22,43.38,43.61,42.79,43.15,2187200,31.0624819710379,31.2271747062462,30.6400093024599,30.8977892358295,3054512.38856139,0.0,1.0
2013-04-23,43.8,44.06,43.45,43.57,2494800,31.3632252266357,31.5493996229582,31.1126058469708,31.1985324914274,3484088.10670399,0.0,1.0
2013-04-24,44.39,44.43,43.92,43.92,2942500,31.7856978952137,31.8143401100326,31.4491518710923,31.4491518710923,4109319.08528799,0.0,1.0
2013-04-25,44.22,45.92,44.125,45.56,7001700,31.6639684822336,32.8812626120345,31.5959432220389,32.6234826786649,9778154.43991875,0.0,1.0
2013-04-26,43.98,44.27,43.54,44.21,3721700,31.4921151933205,31.6997712507572,31.1770508303132,31.6568079285289,5197503.08911345,0.0,1.0
2013-04-29,44.0,44.23,43.83,44.02,1981800,31.50643630073,31.6711290359383,31.3847068877499,31.5207574081394,2767663.06311767,0.0,1.0
2013-04-30,44.22,44.36,43.615,44.08,3740900,31.6639684822336,31.7642162340996,31.2307549830986,31.5637207303677,5224316.65799621,0.0,1.0
2013-05-01,43.94,44.86,43.895,44.22,4496200,31.4634729785017,32.1222439193351,31.4312504868305,31.6639684822336,6279123.35472281,0.0,1.0
2013-05-02,46.16,46.24,44.5,44.5,5095900,33.0531159009476,33.1104003305853,31.8644639859655,31.8644639859655,7116628.42029535,0.0,1.0
2013-05-03,46.39,46.82,46.23,46.39,2763900,33.217808636156,33.5257124454586,33.1032397768806,33.217808636156,3859897.03307646,0.0,1.0
2013-05-06,45.96,46.34,45.9,46.05,2824800,32.9099048268534,33.1820058676324,32.8669415046251,32.9743498101958,3944946.32187647,0.0,1.0
2013-05-07,46.45,46.465,45.93,45.97,2258200,33.2607719583842,33.2715127889413,32.8884231657393,32.9170653805581,3153666.73182578,0.0,1.0
2013-05-08,46.37,46.66,46.04,46.37,4293200,33.2034875287466,33.4111435861832,32.9671892564911,33.2034875287466,5995625.72538942,0.0,1.0
2013-05-09,46.03,46.46,45.94,46.42,2176400,32.9600287027864,33.267932512089,32.895583719444,33.2392902972701,3039429.75606483,0.0,1.0
2013-05-10,46.36,46.44,46.03,46.03,1707600,33.1963269750418,33.2536114046795,32.9600287027864,32.9600287027864,2384731.78251072,0.0,1.0
2013-05-13,46.16,46.46,46.13,46.46,1257900,33.0531159009476,33.267932512089,33.0316342398335,33.267932512089,1756707.72383475,0.0,1.0
2013-05-14,46.26,46.56,46.1,46.1,2676600,33.1247214379947,33.3395380491361,33.0101525787193,33.0101525787193,3737979.08706265,0.0,1.0
2013-05-15,46.77,47.05,46.29,46.32,2388600,33.489909676935,33.6904051806669,33.1462030991089,33.167684760223,3335775.55382121,0.0,1.0
2013-05-16,47.0,47.25,46.83,46.87,5242400,33.6546024121434,33.8336162547612,33.5328729991633,33.5615152139821,7321221.53703101,0.0,1.0
2013-05-17,47.79,47.79,47.03,47.03,5085200,34.2202861548156,34.2202861548156,33.6760840732575,33.6760840732575,7101685.44180339,0.0,1.0
2013-05-20,48.02,48.4,47.68,47.7,2409300,34.3849788900239,34.657079930803,34.1415200640637,34.1558411714732,3364683.93277294,0.0,1.0
2013-05-21,47.96,48.3,47.74,48.09,3428500,34.3420155677957,34.5854743937558,34.184483386292,34.4351027659569,4788037.54763292,0.0,1.0
2013-05-22,47.59,48.22,47.455,48.0,3866200,34.0770750807213,34.5281899641182,33.9804076057077,34.3706577826145,5399303.12575716,0.0,1.0
2013-05-23,47.17,47.52,46.94,47.31,2660300,33.7763318251235,34.0269512047884,33.6116390899151,33.8765795769894,3715215.48431321,0.0,1.0
2013-05-24,47.17,47.37,46.6,47.1,1744800,33.7763318251235,33.9195428992177,33.3681802639549,33.7262079491905,2436683.07222106,0.0,1.0
2013-05-28,47.28,47.86,47.18,47.47,1513200,33.8550979158753,34.2704100307486,33.7834923788282,33.9911484362648,2113244.39757274,0.0,1.0
2013-05-29,47.09,47.2,46.58,47.05,1972200,33.7190473954858,33.7978134862376,33.3538591565455,33.6904051806669,2754256.27867628,0.0,1.0
2013-05-30,47.67,47.825,47.03,47.1,1707200,34.134359510359,34.2453480927821,33.6760840732575,33.7262079491905,2384173.16649232,0.0,1.0
2013-05-31,46.96,47.86,46.96,47.52,3253200,33.6259601973245,34.2704100307486,33.6259601973245,34.0269512047884,4543224.07757312,0.0,1.0
2013-06-03,47.23,47.26,46.81,47.07,1812400,33.8192951473517,33.8407768084659,33.5185518917539,33.7047262880764,2531089.17932913,0.0,1.0
2013-06-04,46.49,47.49,46.16,47.14,3008900,33.2894141732031,34.0054695436742,33.0531159009476,33.7548501640093,4202049.34434088,0.0,1.0
2013-06-05,46.02,46.725,45.96,46.37,2436500,32.9528681490817,33.4576871852638,32.9099048268534,33.2034875287466,3402669.82202351,0.0,1.0
2013-06-06,46.13,46.34,45.59,46.26,2294100,33.0316342398335,33.1820058676324,32.6449643397791,33.1247214379947,3203802.51947636,0.0,1.0
2013-06-07,46.9,46.9,46.4,46.48,2444600,33.5829968750963,33.5829968750963,33.2249691898607,33.2822536194984,3413981.79639592,0.0,1.0
2013-06-10,46.84,47.19,46.54,46.99,1945600,33.540033552868,33.7906529325329,33.3252169417267,33.6474418584387,2717108.31345329,0.0,1.0
2013-06-11,46.99,47.42,46.44,46.47,3169500,33.6474418584387,33.9553456677412,33.2536114046795,33.2750930657937,4426333.67572482,0.0,1.0
2013-06-12,47.16,47.56,47.13,47.25,2822800,33.7691712714187,34.0555934196072,33.7476896103046,33.8336162547612,3942153.24178452,0.0,1.0
2013-06-13,47.9,47.95,46.85,47.13,2224100,34.2990522455674,34.334855014091,33.5471941065727,33.7476896103046,3106044.71625795,0.0,1.0
2013-06-14,47.83,48.37,47.69,47.81,1866300,34.2489283696344,34.6355982696888,34.1486806177685,34.234607262225,2606362.6878073,0.0,1.0
2013-06-17,48.25,48.43,47.95,48.09,2221900,34.5496716252323,34.6785615919171,34.334855014091,34.4351027659569,3102972.3281568,0.0,1.0
2013-06-18,48.76,48.79,48.21,48.37,2490200,34.9148598641726,34.9363415252867,34.5210294104134,34.6355982696888,3477664.02249249,0.0,1.0
2013-06-19,48.37,48.99,48.18,48.81,3433500,34.6355982696888,35.0795525993809,34.4995477492993,34.9506626326961,4795020.24786281,0.0,1.0
2013-06-20,47.07,48.08,46.91,48.02,3393500,33.7047262880764,34.4279422122522,33.590157428801,34.3849788900239,4739158.64602371,0.0,1.0
2013-06-21,47.23,48.38,47.21,47.78,4281800,33.8192951473517,34.6427588233935,33.8049740399423,34.2131256011109,5979705.1688653,0.0,1.0
2013-06-24,46.58,47.14,46.42,47.03,2769800,33.3538591565455,33.7548501640093,33.2392902972701,33.6760840732575,3868136.61934772,0.0,1.0
2013-06-25,46.64,47.0,46.32,46.96,2564000,33.3968224787738,33.6546024121434,33.167684760223,33.6259601973245,3580728.67788561,0.0,1.0
2013-06-26,47.93,48.13,46.7,47.02,3187800,34.3205339066815,34.4637449807758,33.439785801002,33.6689235195528,4451890.35856621,0.0,1.0
2013-06-27,47.72,48.15,47.66,47.77,1900700,34.3867690284501,34.6966246588406,34.3435333590933,34.4227987529141,2637683.22999342,0.3025,1.0
2013-06-28,47.2,47.94,47.2,47.71,6540100,34.0120598940244,34.5452998160917,34.0120598940244,34.3795630835573,9075978.3724312,0.0,1.0
2013-07-01,47.59,47.9,47.1,47.54,1974500,34.2930917448437,34.5164760365205,33.9400004450964,34.2570620203797,2740098.66766034,0.0,1.0
2013-07-02,47.02,47.68,46.66,47.58,2376900,33.882352885954,34.3579452488789,33.6229388698131,34.2858857999509,3298526.47412604,0.0,1.0
2013-07-03,47.3,47.43,46.52,46.78,950600,34.0841193429524,34.1777966265589,33.5220556413139,33.7094102085267,1319188.55076117,0.0,1.0
2013-07-05,47.58,47.78,47.06,47.61,879100,34.2858857999509,34.4300046978069,33.9111766655252,34.3075036346293,1219964.92212722,0.0,1.0
2013-07-08,47.54,47.9,47.48,47.82,2005000,34.2570620203797,34.5164760365205,34.2138263510229,34.4588284773781,2782424.83092377,0.0,1.0
2013-07-09,48.01,48.18,47.7,47.75,1987500,34.5957414303414,34.718242493519,34.3723571386645,34.4083868631285,2758139.32741196,0.0,1.0
2013-07-10,48.79,48.93,48.01,48.03,2391600,35.1578051319799,35.2586883604791,34.5957414303414,34.610153320127,3318926.29707595,0.0,1.0
2013-07-11,49.54,49.58,48.72,49.01,2235900,35.69825099894,35.7270747785112,35.1073635177303,35.3163359196215,3102854.7029738,0.0,1.0
2013-07-12,49.61,49.63,49.22,49.59,1863700,35.7486926131897,35.7631045029753,35.4676607623704,35.734280723404,2586336.73685418,0.0,1.0
2013-07-15,49.74,49.99,49.57,49.59,1228600,35.8423698967961,36.0225185191161,35.7198688336184,35.734280723404,1704981.12083438,0.0,1.0
2013-07-16,49.22,49.7899,49.2,49.7,1635900,35.4676607623704,35.8783275618112,35.4532488725848,35.8135461172249,2270208.86828339,0.0,1.0
2013-07-17,49.55,49.73,49.21,49.49,1474600,35.7054569438328,35.8351639519033,35.4604548174776,35.662221274476,2046365.91305745,0.0,1.0
2013-07-18,50.16,50.17,49.64,49.64,2153700,36.1450195822937,36.1522255271866,35.7703104478681,35.7703104478681,2988782.22362121,0.0,1.0
2013-07-19,50.52,50.53,49.74,50.16,4001200,36.4044335984346,36.4116395433274,35.8423698967961,36.1450195822937,5552637.52293875,0.0,1.0
2013-07-22,50.52,50.59,50.1,50.47,1289600,36.4044335984346,36.4548752126842,36.1017839129369,36.3684038739706,1789633.44736124,0.0,1.0
2013-07-23,50.18,50.64,50.15,50.57,1249300,36.1594314720794,36.4909049371482,36.1378136374009,36.4404633228986,1733707.4021312,0.0,1.0
2013-07-24,49.86,50.4185,49.72,50.31,1153600,35.9288412355097,36.3312932577727,35.8279580070105,36.2531087556858,1600900.39149808,0.0,1.0
2013-07-25,49.67,49.85,49.33,49.67,1630700,35.7919282825465,35.9216352906169,35.5469261561912,35.7919282825465,2262992.60438274,0.0,1.0
2013-07-26,51.06,51.09,49.68,49.72,2196700,36.7935546226459,36.8151724573243,35.7991342274393,35.8279580070105,3048455.17510735,0.0,1.0
2013-07-29,50.58,50.79,50.045,50.78,1560000,36.4476692677914,36.5989941105403,36.0621512160265,36.5917881656475,2164879.17019505,0.0,1.0
2013-07-30,50.25,50.77,50.24,50.77,1692300,36.209873086329,36.5845822207547,36.2026671414362,36.5845822207547,2348477.57674428,0.0,1.0
2013-07-31,50.09,50.76,49.88,50.4,3140700,36.0945779680441,36.5773762758619,35.9432531252953,36.317962259721,4358484.62168693,0.0,1.0
2013-08-01,51.09,51.33,50.31,50.73,2509700,36.8151724573243,36.9881151347516,36.2531087556858,36.5557584411834,3482818.75220418,0.0,1.0
2013-08-02,51.11,51.3,50.92,51.09,1952800,36.8295843471099,36.9664973000732,36.6926713941467,36.8151724573243,2709984.6433057,0.0,1.0
2013-08-05,51.54,51.59,50.9,51.0,1745400,37.1394399775004,37.1754697019644,36.6782595043611,36.7503189532891,2422166.73311439,0.0,1.0
2013-08-06,51.44,51.54,50.86,51.42,2076700,37.0673805285724,37.1394399775004,36.6494357247899,37.0529686387868,2881926.00816927,0.0,1.0
2013-08-07,51.14,51.41,51.11,51.41,1369200,36.8512021817883,37.045762693894,36.8295843471099,37.045762693894,1900097.7947635,0.0,1.0
2013-08-08,51.52,51.56,51.04,51.31,1513800,37.1250280877148,37.153851867286,36.7791427328603,36.973703244966,2100765.44092389,0.0,1.0
2013-08-09,51.57,51.78,51.25,51.42,1879600,37.1610578121788,37.3123826549276,36.9304675756091,37.0529686387868,2608401.85147347,0.0,1.0
2013-08-12,51.6,51.65,51.23,51.33,1651200,37.1826756468572,37.2187053713212,36.9160556858235,36.9881151347516,2291441.33706799,0.0,1.0
2013-08-13,52.19,52.25,51.67,51.79,3163700,37.6078263955325,37.6510620648893,37.2331172611068,37.3195885998204,4390402.71201672,0.0,1.0
2013-08-14,52.23,52.49,52.12,52.19,2401700,37.6366501751037,37.8240047423166,37.5573847812829,37.6078263955325,3332942.50195991,0.0,1.0
2013-08-15,51.49,51.93,51.167,51.89,2302200,37.1034102530364,37.4204718283197,36.8706582329989,37.3916480487485,3194862.06770708,0.0,1.0
2013-08-16,51.32,51.54,51.195,51.26,2514900,36.9809091898588,37.1394399775004,36.8908348786987,36.9376735205019,3490035.01610483,0.0,1.0
2013-08-19,51.13,51.49,51.05,51.1,1421200,36.8439962368955,37.1034102530364,36.7863486777531,36.8223784022171,1972260.43377001,0.0,1.0
2013-08-20,51.07,51.25,50.86,51.08,1264800,36.8007605675387,36.9304675756091,36.6494357247899,36.8079665124315,1755217.41952737,0.0,1.0
2013-08-21,50.28,51.12,50.19,51.07,2230700,36.2314909210074,36.8367902920027,36.1666374169722,36.8007605675387,3095638.43907314,0.0,1.0
2013-08-22,50.6,50.78,50.02,50.26,1311200,36.462081157577,36.5917881656475,36.0441363537945,36.2170790312218,1819608.6974101,0.0,1.0
2013-08-23,51.24,51.3,50.41,50.68,1730400,36.9232616307163,36.9664973000732,36.3251682046138,36.5197287167194,2401350.58724713,0.0,1.0
2013-08-26,50.97,51.3999,50.96,51.24,1156600,36.7287011186107,37.0384846895522,36.7214951737179,36.9232616307163,1605063.62067154,0.0,1.0
2013-08-27,50.03,50.66,49.86,50.57,1670500,36.0513422986873,36.5053168269338,35.9288412355097,36.4404633228986,2318224.77808387,0.0,1.0
2013-08-28,50.02,50.28,49.88,50.07,1402900,36.0441363537945,36.2314909210074,35.9432531252953,36.0801660782585,1946864.73581195,0.0,1.0
2013-08-29,50.28,50.55,49.9,50.0,1242800,36.2314909210074,36.426051433113,35.9576650150809,36.0297244640089,1724687.07225539,0.0,1.0
2013-08-30,50.28,50.43,50.06,50.43,1196400,36.2314909210074,36.3395800943994,36.0729601333657,36.3395800943994,1660295.79437267,0.0,1.0
2013-09-03,50.22,51.055,50.025,50.82,1781200,36.1882552516506,36.7899516501995,36.0477393262409,36.6206119452187,2471847.93458424,0.0,1.0
2013-09-04,50.24,50.69,50.16,50.22,1867700,36.2026671414362,36.5269346616122,36.1450195822937,36.1882552516506,2591887.70908545,0.0,1.0
2013-09-05,50.17,50.78,50.125,50.17,1970900,36.1522255271866,36.5917881656475,36.1197987751689,36.1522255271866,2735102.79265219,0.0,1.0
2013-09-06,50.39,50.67,49.65,50.21,1502400,36.3107563148282,36.5125227718266,35.7775163927609,36.1810493067578,2084945.17006477,0.0,1.0
2013-09-09,50.8,51.08,50.43,50.59,1165200,36.6062000554331,36.8079665124315,36.3395800943994,36.4548752126842,1616998.21096876,0.0,1.0
2013-09-10,51.13,51.45,51.01,51.01,1379700,36.8439962368955,37.0745864734652,36.7575248981819,36.7575248981819,1914669.09687059,0.0,1.0
2013-09-11,52.2,52.27,51.14,51.25,2119300,37.6150323404253,37.6654739546749,36.8512021817883,36.9304675756091,2941043.86243229,0.0,1.0
2013-09-12,52.85,53.0,52.19,52.25,2928900,38.0834187584574,38.1915079318495,37.6078263955325,37.6510620648893,4064560.64204121,0.0,1.0
2013-09-13,53.02,53.28,52.6,52.77,1856000,38.2059198216351,38.3932743888479,37.9032701361374,38.025771199315,2575651.11530898,0.0,1.0
2013-09-16,53.25,53.59,53.18,53.48,1498800,38.3716565541695,38.6166586805248,38.3212149399199,38.5373932867039,2079949.29505663,0.0,1.0
2013-09-17,53.57,53.755,53.09,53.25,1570500,38.6022467907392,38.735556771256,38.2563614358847,38.3716565541695,2179450.47230213,0.0,1.0
2013-09-18,53.32,53.72,52.63,53.6,2363700,38.4220981684191,38.7103359641312,37.9248879708158,38.6238646254176,3280208.26576285,0.0,1.0
2013-09-19,53.45,53.92,53.16,53.23,715008,38.5157754520255,38.8544548619872,38.3068030501343,38.3572446643839,992247.388283862,0.0,1.0
2013-09-20,53.44,53.79,53.11,53.39,1194359,38.5085695071327,38.7607775783808,38.2707733256703,38.4725397826687,1657463.41079166,0.0,1.0
2013-09-23,53.25,53.49,52.83,53.29,1677500,38.3716565541695,38.5445992315967,38.0690068686718,38.4004803337407,2327938.97948859,0.0,1.0
2013-09-24,52.4,53.35,52.38,53.28,2239400,37.7591512382813,38.4437160030975,37.7447393484957,38.3932743888479,3107711.80367616,0.0,1.0
2013-09-25,52.4,52.96,52.39,52.6,1946900,37.7591512382813,38.1626841522783,37.7519452933885,37.9032701361374,2701796.95926458,0.0,1.0
2013-09-26,52.32,52.82,52.0,52.63,1534400,37.7015036791389,38.061800923779,37.4709134425693,37.9248879708158,2129352.94791493,0.0,1.0
2013-09-27,52.28,52.33,51.6445,51.98,1335000,37.890659732575,37.926897930483,37.4300722371647,37.6732305451272,1841979.01257437,0.3025,1.0
2013-09-30,52.15,52.23,51.79,52.0,1861500,37.7964404180143,37.854421534667,37.5355253930769,37.6877258242903,2568422.42090426,0.0,1.0
2013-10-01,53.08,53.19,52.05,52.29,2143600,38.4704708991025,38.5501949345001,37.7239640221983,37.8979073721566,2957652.59277485,0.0,1.0
2013-10-02,53.21,53.33,52.65,52.82,3181500,38.5646902136633,38.6516618886424,38.158822397094,38.2820322699811,4389705.04007892,0.0,1.0
2013-10-03,53.5,53.61,52.72,52.92,3854500,38.7748717615295,38.854595796927,38.2095558741651,38.354508665797,5318283.223946,0.0,1.0
2013-10-04,53.85,53.9591,53.19,53.44,3097800,39.0285391468853,39.1076108947205,38.5501949345001,38.7313859240399,4274219.16490853,0.0,1.0
2013-10-07,53.86,54.13,53.53,53.64,2020200,39.0357867864669,39.2314730551699,38.7966146802743,38.8763387156718,2787390.26307322,0.0,1.0
2013-10-08,53.2,54.3,52.95,54.18,3934300,38.5574425740817,39.354682928057,38.3762515845418,39.2677112530779,5428388.03683247,0.0,1.0
2013-10-09,52.95,53.44,52.92,53.21,2570900,38.3762515845418,38.7313859240399,38.354508665797,38.5646902136633,3547223.85275465,0.0,1.0
2013-10-10,54.7,54.97,53.33,53.39,2612300,39.6445885113208,39.8402747800238,38.6516618886424,38.6951477261319,3604345.89853785,0.0,1.0
2013-10-11,54.67,54.89,54.405,54.73,1592900,39.622845592576,39.7822936633711,39.4307831436638,39.6663314300656,2197819.00309342,0.0,1.0
2013-10-14,54.88,54.88,54.23,54.44,1006600,39.7750460237895,39.7750460237895,39.3039494509859,39.4561498821993,1388865.97307668,0.0,1.0
2013-10-15,54.58,55.06,54.49,54.74,1342900,39.5576168363417,39.9055035362582,39.4923880801073,39.6735790696472,1852879.11309822,0.0,1.0
2013-10-16,55.54,55.56,54.76,54.99,1636300,40.2533902361747,40.2678855153379,39.6880743488104,39.854770059187,2257700.56799659,0.0,1.0
2013-10-17,56.59,56.62,55.23,55.23,1695600,41.0143923922421,41.0361353109869,40.0287134091453,40.0287134091453,2339520.30990345,0.0,1.0
2013-10-18,55.92,56.78,55.74,56.66,3912000,40.5288005402753,41.1520975442924,40.3983430278066,41.0651258693133,5397619.3986449,0.0,1.0
2013-10-21,55.58,56.17,55.4,56.12,1842300,40.2823807945011,40.7099915298152,40.1519232820324,40.6737533319072,2541931.03735263,0.0,1.0
2013-10-22,54.92,56.06,54.825,55.85,3828200,39.8040365821159,40.6302674944176,39.7351840060907,40.4780670632042,5281995.54751851,0.0,1.0
2013-10-23,54.81,55.21,54.34,54.91,3283800,39.7243125467183,40.0142181299821,39.3836734863834,39.7967889425343,4530854.44306497,0.0,1.0
2013-10-24,55.02,56.08,54.9,55.83,5545200,39.8765129779318,40.6447627735808,39.7895413029527,40.463571784041,7651042.71200555,0.0,1.0
2013-10-25,54.95,55.14,54.82,55.01,2747300,39.8257795008607,39.963484652911,39.7315601862999,39.8692653383502,3790613.43913526,0.0,1.0
2013-10-28,55.55,56.64,55.39,56.15,5461000,40.2606378757563,41.0506305901501,40.1446756424508,40.695496250652,7534866.95705517,0.0,1.0
2013-10-29,56.15,56.35,55.77,55.98,4523200,40.695496250652,40.8404490422839,40.4200859465514,40.5722863777649,6240928.44170517,0.0,1.0
2013-10-30,55.68,56.25,55.39,56.15,3299200,40.354857190317,40.7679726464679,40.1446756424508,40.695496250652,4552102.74028867,0.0,1.0
2013-10-31,58.66,59.1,56.0,57.0,6708500,42.5146537856321,42.8335499272223,40.5867816569281,41.3115456150875,9256117.00813123,0.0,1.0
2013-11-01,60.25,61.18,58.22,58.34,6458900,43.6670284791056,44.3410589601939,42.195757644042,42.2827293190211,8911729.02196002,0.0,1.0
2013-11-04,61.8,61.87,60.33,60.34,5468800,44.7904126142528,44.8411460913239,43.7250095957584,43.73225723534,7545629.08162301,0.0,1.0
2013-11-05,60.56,61.75,60.03,61.62,6926400,43.8917053061351,44.7541744163448,43.5075804083106,44.6599551017841,9556766.61625103,0.0,1.0
2013-11-06,61.25,61.92,60.86,61.47,5952700,44.3917924372651,44.8773842892319,44.1091344935829,44.5512405080601,8213294.73269772,0.0,1.0
2013-11-07,60.82,61.66,60.625,61.32,3988800,44.0801439352565,44.6889456601104,43.9388149634154,44.4425259143362,5503584.93285143,0.0,1.0
2013-11-08,62.3,62.3,60.72,60.82,3222700,45.1527945933325,45.1527945933325,44.0076675394406,44.0801439352565,4446551.13395013,0.0,1.0
2013-11-11,62.96,62.98,62.11,62.15,3044500,45.6311388057177,45.6456340848809,45.0150894412822,45.0440799996086,4200677.98036156,0.0,1.0
2013-11-12,63.0,63.135,62.64,62.64,3249700,45.6601293640441,45.7579724983956,45.3992143391067,45.3992143391067,4483804.64206961,0.0,1.0
2013-11-13,63.93,63.955,62.57,62.68,3274100,46.3341598451323,46.3522789440863,45.3484808620355,45.4282048974331,4517470.77533315,0.0,1.0
2013-11-14,64.51,64.57,63.4,63.9,2939400,46.7545229408648,46.7980087783544,45.9500349473078,46.3124169263876,4055665.25060757,0.0,1.0
2013-11-15,64.84,64.86,64.13,64.38,3350500,46.9936950470574,47.0081903262206,46.4791126367642,46.6603036263041,4622884.40571568,0.0,1.0
2013-11-18,64.73,65.17,64.52,64.85,2658300,46.9139710116599,47.23286715325,46.7617705804464,47.000942686639,3667814.83829697,0.0,1.0
2013-11-19,64.94,65.0,64.38,64.57,2670100,47.0661714428734,47.1096572803629,46.6603036263041,46.7980087783544,3684096.00110474,0.0,1.0
2013-11-20,64.78,65.26,64.74,65.0,2605800,46.9502092095679,47.2980959094844,46.9212186512415,47.1096572803629,3595377.46139797,0.0,1.0
2013-11-21,65.35,65.38,64.63,64.9,2453000,47.3633246657187,47.3850675844635,46.8414946158439,47.037180884547,3384550.20063291,0.0,1.0
2013-11-22,65.02,65.45,64.73,65.32,3281600,47.1241525595261,47.4358010615347,46.9139710116599,47.3415817469739,4527818.97203301,0.0,1.0
2013-11-25,65.11,65.45,65.01,65.45,2028800,47.1893813157605,47.4358010615347,47.1169049199445,47.4358010615347,2799256.19528905,0.0,1.0
2013-11-26,64.9,65.39,64.83,65.14,2513000,47.037180884547,47.3923152240451,46.9864474074758,47.2111242345052,3467335.77423176,0.0,1.0
2013-11-27,64.47,65.29,63.98,64.96,2442300,46.7255323825384,47.3198388282292,46.3703980430403,47.0806667220365,3369786.77334112,0.0,1.0
2013-11-29,64.6,65.19,64.47,64.68,833600,46.8197516970992,47.2473624324132,46.7255323825384,46.8777328137519,1150167.5692,0.0,1.0
2013-12-02,64.62,65.0,64.04,64.36,1776300,46.8342469762623,47.1096572803629,46.4138838805299,46.6458083471409,2450866.9063939,0.0,1.0
2013-12-03,64.73,64.8,64.0,64.27,2300600,46.9139710116599,46.964704488731,46.3848933222035,46.5805795909065,3174274.84369183,0.0,1.0
2013-12-04,63.2,64.93,63.14,64.69,4243100,45.805082155676,47.0589238032918,45.7615963181864,46.8849804533335,5854457.78895454,0.0,1.0
2013-12-05,62.93,63.54,62.55,63.08,4879100,45.6093958869729,46.0515019014502,45.3339855828723,45.7181104806968,6731984.86910234,0.0,1.0
2013-12-06,63.93,64.18,63.58,63.74,2593200,46.3341598451323,46.5153508346722,46.0804924597765,46.1964546930821,3577992.49094222,0.0,1.0
2013-12-09,64.27,64.66,63.795,64.14,1903800,46.5805795909065,46.8632375345887,46.2363167107808,46.4863602763458,2626786.25029146,0.0,1.0
2013-12-10,66.22,67.75,63.74,64.06,8438400,47.9938693093174,49.1027581653014,46.1964546930821,46.4283791596931,11642963.070942,0.0,1.0
2013-12-11,66.23,67.6,66.07,66.81,4465600,48.001116948899,48.9940435715774,47.8851547155935,48.4214800446315,6161454.29105028,0.0,1.0
2013-12-12,66.17,66.69,66.0,66.05,2969400,47.9576311114095,48.3345083696524,47.8344212385224,47.8706594364303,4097058.03740699,0.0,1.0
2013-12-13,65.68,66.43,65.57,66.17,1995200,47.6024967719113,48.1460697405309,47.5227727365138,47.9576311114095,2752896.2740737,0.0,1.0
2013-12-16,65.62,66.19,65.41,66.09,2262300,47.5590109344218,47.9721263905726,47.4068105032083,47.8996499947567,3121430.05254457,0.0,1.0
2013-12-17,65.38,65.76,64.62,65.76,2953700,47.3850675844635,47.6604778885641,46.8342469762623,47.6604778885641,4075395.8123153,0.0,1.0
2013-12-18,66.77,66.83,65.11,65.54,2646100,48.3924894863051,48.4359753237947,47.1893813157605,47.501029817769,3650981.7716652,0.0,1.0
2013-12-19,66.77,66.835,66.27,66.7,2129900,48.3924894863051,48.4395991435855,48.0301075072254,48.341756009234,2938749.88680311,0.0,1.0
2013-12-20,66.56,66.93,66.42,66.62,3408800,48.2402890550916,48.5084517196106,48.1388221009493,48.2837748925812,4703324.38806257,0.0,1.0
2013-12-23,66.99,67.125,66.43,67.0,1694300,48.5519375571002,48.6497806914517,48.1460697405309,48.5591851966818,2337726.62247547,0.0,1.0
2013-12-24,67.12,67.31,66.76,67.09,412700,48.6461568716609,48.7838620237112,48.3852418467235,48.6244139529161,569426.770404078,0.0,1.0
2013-12-26,67.48,67.65,67.12,67.13,914700,48.9070718965983,49.0302817694854,48.6461568716609,48.6534045112425,1262066.06951444,0.0,1.0
2013-12-27,67.14,67.73,66.975,67.53,638800,48.6606521508241,49.0882628861382,48.5410660977278,48.9433100945063,881390.406915737,0.0,1.0
2013-12-30,67.07,67.21,66.52,66.95,970100,48.8291597710962,48.9310843628354,48.4287417321204,48.7417958353196,1332494.9129785,0.3025,1.0
2013-12-31,66.81,67.34,66.56,67.17,1232500,48.6398712435804,49.0257286265934,48.4578630440459,48.9019630509099,1692918.23548706,0.0,1.0
2014-01-02,66.13,66.6475,65.91,66.45,1608500,48.1448089408467,48.521565913883,47.9846417252564,48.3777794362508,2209378.4842036,0.0,1.0
2014-01-03,66.79,66.91,66.24,66.25,1301100,48.6253105876176,48.7126745233941,48.2248925486419,48.2321728766233,1787144.75958801,0.0,1.0
2014-01-06,66.73,67.4,66.38,66.85,2214000,48.5816286197294,49.0694105944816,48.3268171403812,48.6689925555059,3041071.78366601,0.0,1.0
2014-01-07,67.55,67.84,66.76,66.83,2251600,49.1786155142023,49.3897450256622,48.6034696036735,48.6544318995431,3092717.80853766,0.0,1.0
2014-01-08,67.03,67.17,65.95,66.16,3602800,48.8000384591707,48.9019630509099,48.0137630371819,48.1666499247909,4948678.14913816,0.0,1.0
2014-01-09,68.18,68.865,67.03,67.36,3823500,49.637276177029,50.1359786437534,48.8000384591707,49.0402892825561,5251823.83236088,0.0,1.0
2014-01-10,69.32,69.34,67.85,68.38,3432900,50.467233566906,50.4817942228688,49.3970253536436,49.7828827366566,4715309.54207184,0.0,1.0
2014-01-13,67.95,69.51,67.645,69.51,2660600,49.4698286334574,50.6055597985522,49.2477786300254,50.6055597985522,3654505.68546602,0.0,1.0
2014-01-14,68.2,68.3,67.6,68.01,1985400,49.6518368329918,49.7246401128056,49.2150171541092,49.5135106013456,2727074.94096228,0.0,1.0
2014-01-15,67.91,68.3,67.563,68.25,2316000,49.4407073215318,49.7246401128056,49.1880799405781,49.6882384728987,3181175.36177529,0.0,1.0
2014-01-16,67.94,68.17,67.74,67.91,1586200,49.462548305476,49.6299958490477,49.3169417458484,49.4407073215318,2178747.99604834,0.0,1.0
2014-01-17,67.68,68.2,67.64,68.08,3781700,49.2732597779602,49.6518368329918,49.2441384660347,49.5644728972153,5194408.8366259,0.0,1.0
2014-01-21,68.0,68.55,67.59,68.47,2199400,49.5062302733642,49.90664831234,49.2077368261278,49.848405688489,3021017.74209351,0.0,1.0
2014-01-22,67.95,68.23,67.26,68.2,3116700,49.4698286334574,49.6736778169359,48.9674860027423,49.6518368329918,4280988.44993308,0.0,1.0
2014-01-23,66.96,67.84,66.71,67.55,2632100,48.749076163301,49.3897450256622,48.5670679637666,49.1786155142023,3615359.09746491,0.0,1.0
2014-01-24,65.42,66.8796,65.36,66.63,2869300,47.627905654169,48.6905423263307,47.5842236862807,48.5088253399156,3941168.59479353,0.0,1.0
2014-01-27,65.26,65.98,65.115,65.44,2608100,47.5114204064669,48.0356040211261,47.4058556507369,47.6424663101317,3582393.54967449,0.0,1.0
2014-01-28,67.39,67.45,65.46,65.46,3021600,49.0621302665002,49.1058122343885,47.6570269660945,47.6570269660945,4150362.46681356,0.0,1.0
2014-01-29,66.45,67.25,66.06,66.76,2646300,48.3777794362508,48.960205674761,48.0938466449771,48.6034696036735,3634863.7132409,0.0,1.0
2014-01-30,68.96,69.39,67.53,68.75,3887200,50.2051417595764,50.5181958627757,49.1640548582395,50.0522548719675,5339319.89045462,0.0,1.0
2014-01-31,68.02,68.542,67.47,68.52,2546100,49.520790929327,49.9008240499549,49.1203728903513,49.8848073283959,3497232.55121591,0.0,1.0
2014-02-03,65.76,68.02,65.62,67.96,3835000,47.8754368055358,49.520790929327,47.7735122137965,49.4771089614387,5267619.82401045,0.0,1.0
2014-02-04,65.56,66.38,65.24,66.13,2076500,47.7298302459082,48.3268171403812,47.4968597505042,48.1448089408467,2852206.66611675,0.0,1.0
2014-02-05,65.37,65.97,64.78,65.38,2599200,47.5915040142621,48.0283236931447,47.1619646633608,47.5987843422434,3570168.82570221,0.0,1.0
2014-02-06,66.27,66.57,65.25,65.56,2235500,48.246733532586,48.4651433720273,47.5041400784855,47.7298302459082,3070603.42022826,0.0,1.0
2014-02-07,67.54,67.59,66.31,66.54,2074600,49.1713351862209,49.2077368261278,48.2758548445115,48.4433023880832,2849596.89358333,0.0,1.0
2014-02-10,66.66,67.48,66.09,67.3,3884300,48.5306663238597,49.1276532183326,48.1156876289212,48.9966073146678,5335336.55342994,0.0,1.0
2014-02-11,69.56,69.89,66.55,66.65,5032100,50.6419614384591,50.8822122618445,48.4505827160646,48.5233859958783,6911913.87650665,0.0,1.0
2014-02-12,69.47,70.955,69.41,69.81,3257100,50.5764384866267,51.6575671918612,50.5327565187384,50.8239696379935,4473836.90450703,0.0,1.0
2014-02-13,69.92,70.36,68.68,69.16,2132500,50.9040532457886,51.2243876769692,50.0012925760979,50.350748319204,2929126.27762772,0.0,1.0
2014-02-14,70.27,70.45,69.51,69.75,1487000,51.1588647251368,51.2899106288016,50.6055597985522,50.7802876701052,2042490.39851462,0.0,1.0
2014-02-18,70.8,71.24,70.0,70.11,1900300,51.5447221081498,51.8650565393304,50.9622958696397,51.0423794774348,2610184.60275543,0.0,1.0
2014-02-19,70.94,71.87,70.41,70.79,2574600,51.6466466998891,52.3237172021572,51.2607893168761,51.5374417801685,3536379.13921703,0.0,1.0
2014-02-20,71.51,71.81,70.58,70.98,1720600,52.0616253948276,52.2800352342689,51.3845548925595,51.6757680118146,2363355.06367468,0.0,1.0
2014-02-21,71.75,72.035,71.52,71.83,2140900,52.2363532663807,52.4438426138499,52.068905722809,52.2945958902317,2940664.21935436,0.0,1.0
2014-02-24,71.77,72.48,71.76,71.87,1837700,52.2509139223434,52.7678172090212,52.243633594362,52.3237172021572,2524199.46560209,0.0,1.0
2014-02-25,72.0,72.43,71.51,71.67,1979200,52.4183614659151,52.7314155691143,52.0616253948276,52.1781106425296,2718558.84111642,0.0,1.0
2014-02-26,71.61,72.57,71.35,71.99,1685700,52.1344286746414,52.8333401608536,51.9451401471256,52.4110811379337,2315417.66292944,0.0,1.0
2014-02-27,71.83,72.04,71.0244,71.48,2095600,52.2945958902317,52.4474827778406,51.7080926680519,52.0397844108835,2878441.74789995,0.0,1.0
2014-02-28,71.53,72.23,70.96,72.05,1799700,52.0761860507904,52.5858090094868,51.6612073558519,52.454763105822,2472004.01493393,0.0,1.0
2014-03-03,71.48,71.73,70.98,71.07,1505900,52.0397844108835,52.2217926104179,51.6757680118146,51.741290963647,2068450.76739957,0.0,1.0
2014-03-04,73.54,73.64,72.23,72.23,2214000,53.5395319750472,53.6123352548609,52.5858090094868,52.5858090094868,3041071.78366601,0.0,1.0
2014-03-05,73.2,74.4,73.02,73.09,2105700,53.2920008236803,54.1656401814456,53.1609549200155,53.2119172158852,2892314.74926175,0.0,1.0
2014-03-06,72.56,73.668,72.5,73.56,1755700,52.8260598328722,53.6327201732088,52.7823778649839,53.5540926310099,2411567.17731816,0.0,1.0
2014-03-07,72.3,72.77,71.875,72.63,2110400,52.6367713053564,52.9789467204811,52.3273573661479,52.8770221287418,2898770.50237071,0.0,1.0
2014-03-10,72.47,72.63,71.7,72.23,1703800,52.7605368810398,52.8770221287418,52.1999516264738,52.5858090094868,2340279.18022139,0.0,1.0
2014-03-11,72.54,73.14,72.3,72.58,1050100,52.8114991769095,53.2483188557921,52.6367713053564,52.840620488835,1442380.07227989,0.0,1.0
2014-03-12,72.54,73.2,72.1,72.25,1180000,52.8114991769095,53.2920008236803,52.4911647457288,52.6003696654495,1620806.09969552,0.0,1.0
2014-03-13,72.48,73.25,72.36,72.9,1985100,52.7678172090212,53.3284024635872,52.6804532732447,53.073590984239,2726662.8716149,0.0,1.0
2014-03-14,72.29,72.78,72.11,72.26,1463700,52.629490977375,52.9862270484625,52.4984450737102,52.6076499934309,2010486.34586809,0.0,1.0
2014-03-17,72.69,73.1,72.4,72.57,1311000,52.9207040966301,53.2191975438666,52.7095745851702,52.8333401608536,1800743.04805155,0.0,1.0
2014-03-18,73.45,73.47,72.71,72.79,1313700,53.4740090232148,53.4885696791775,52.9352647525929,52.9935073764439,1804451.67217797,0.0,1.0
2014-03-19,72.13,73.5,71.7,73.35,1586100,52.513005729673,53.5104106631216,52.1999516264738,53.401205743401,2178610.63959921,0.0,1.0
2014-03-20,71.75,72.12,71.5,72.07,2118600,52.2363532663807,52.5057254016916,52.0543450668462,52.4693237617847,2910033.7311991,0.0,1.0
2014-03-21,70.24,72.91,70.11,72.35,4115300,51.1370237411927,53.0808713122204,51.0423794774348,52.6731729452633,5652629.95091271,0.0,1.0
2014-03-24,70.14,71.1,69.79,70.72,2883100,51.0642204613789,51.7631319475911,50.8094089820307,51.4864794842988,3960123.78477303,0.0,1.0
2014-03-25,71.14,71.3,70.34,70.39,2259000,51.7922532595166,51.9087385072187,51.2098270210065,51.2462286609134,3102882.18577305,0.0,1.0
2014-03-26,70.32,71.75,70.3,71.46,2564700,51.1952663650437,52.2363532663807,51.180705709081,52.0252237549207,3522780.85075349,0.0,1.0
2014-03-27,69.14,70.53,68.95,70.34,2182300,50.3361876632412,51.3481532526527,50.1978614315951,51.2098270210065,2997529.78929284,0.0,1.0
2014-03-28,69.68,70.3,69.15,69.36,1456500,50.9495552956722,51.4028951964087,50.5620227998814,50.7155734114212,1991949.0839721,0.3025,1.0
2014-03-31,69.98,70.63,69.71,70.23,3300300,51.1689133121576,51.6441890145426,50.9714910973208,51.3517116592288,4513580.20036602,0.0,1.0
2014-04-01,69.73,70.69,69.38,70.3,2523400,50.9861149650865,51.6880606178397,50.7301972791869,51.4028951964087,3451070.59285629,0.0,1.0
2014-04-02,70.28,70.37,69.68,69.83,2503500,51.388271328643,51.4540787335886,50.9495552956722,51.0592343039149,3423854.81065853,0.0,1.0
2014-04-03,71.31,71.46,70.14,70.3,2465700,52.1414005185762,52.2510795268189,51.2859042542832,51.4028951964087,3372158.50075523,0.0,1.0
2014-04-04,69.01,72.15,69.0,71.98,2309000,50.4596557255216,52.7556029647353,50.4523437916387,52.6313000887269,3157851.31128841,0.0,1.0
2014-04-07,68.03,69.12,67.56,68.88,2171200,49.7430862050026,50.5400869982329,49.3994253125089,50.3646005850445,2969392.27677324,0.0,1.0
2014-04-08,67.68,68.22,66.9401,67.92,1965300,49.487168519103,49.8820129487767,48.9461585311112,49.6626549322913,2687797.82679736,0.0,1.0
2014-04-09,69.45,69.49,67.93,68.05,1815000,50.7813808163668,50.8106285518982,49.6699668661742,49.7577100727683,2482243.4517057,0.0,1.0
2014-04-10,67.19,69.74,67.18,69.54,2834100,49.1288837588435,50.9934268989693,49.1215718249607,50.8471882213124,3875992.37822542,0.0,1.0
2014-04-11,66.14,67.19,65.525,66.7,3381600,48.3611307011447,49.1288837588435,47.9114467673497,48.7705989985841,4624768.29547548,0.0,1.0
2014-04-14,66.72,66.96,65.89,66.64,2248400,48.7852228663498,48.9607092795381,48.1783323540735,48.726727395287,3074973.10017361,0.0,1.0
2014-04-15,67.21,67.37,65.77,66.91,2619900,49.1435076266092,49.2604985687348,48.0905891474794,48.9241496101238,3583046.62210676,0.0,1.0
2014-04-16,68.02,68.28,67.13,67.87,1369500,49.7357742711198,49.9258845520738,49.0850121555465,49.6260952628771,1872965.51355976,0.0,1.0
2014-04-17,68.13,68.61,67.6,67.93,1419800,49.8162055438311,50.1671783702077,49.4286730480402,49.6699668661742,1941757.16403953,0.0,1.0
2014-04-21,68.65,68.75,67.7,68.01,965400,50.1964261057391,50.2695454445675,49.5017923868687,49.7284623372369,1320307.34340313,0.0,1.0
2014-04-22,68.86,69.32,68.28,68.65,1424600,50.3499767172789,50.6863256758898,49.9258845520738,50.1964261057391,1948321.7748209,0.0,1.0
2014-04-23,68.95,69.29,68.53,68.97,1214800,50.4157841222245,50.6643898742412,50.1086828991449,50.4304079899902,1661393.57858517,0.0,1.0
2014-04-24,68.61,69.82,68.54,69.48,1752500,50.1671783702077,51.0519223700321,50.1159948330278,50.8033166180153,2396766.74882327,0.0,1.0
2014-04-25,67.2,68.72,67.09,68.59,1759000,49.1361956927264,50.247609642919,49.0557644200151,50.152554502442,2405656.32592305,0.0,1.0
2014-04-28,68.55,68.69,67.36,67.79,2102700,50.1233067669106,50.2256738412705,49.2531866348519,49.5675997918143,2875709.81041409,0.0,1.0
2014-04-29,69.82,69.84,68.57,68.87,2482100,51.0519223700321,51.0665462377978,50.1379306346763,50.3572886511617,3394587.58759158,0.0,1.0
2014-04-30,69.51,69.66,69.02,69.55,2155300,50.8252524196639,50.9349314279065,50.4669676594044,50.8545001551952,2947647.00355994,0.0,1.0
2014-05-01,65.12,66.8,64.33,66.77,5540300,47.6153134450944,48.8437183374125,47.0376706683495,48.821782535764,7577065.23167223,0.0,1.0
2014-05-02,63.8,65.24,63.53,65.1,5255400,46.6501381725587,47.7030566516885,46.4527159577218,47.6006895773287,7187428.22925297,0.0,1.0
2014-05-05,63.98,64.22,63.06,63.44,3441300,46.7817529824499,46.9572393956382,46.1090550652281,46.3869085527762,4706415.64206878,0.0,1.0
2014-05-06,64.22,64.61,63.46,63.77,3063300,46.9572393956382,47.2424048170692,46.4015324205419,46.6282023709101,4189452.54303586,0.0,1.0
2014-05-07,63.83,64.38,63.49,64.27,2357300,46.6720739742072,47.0742303377638,46.4234682221905,46.9937990650524,3223907.70727595,0.0,1.0
2014-05-08,63.9,65.14,63.51,63.97,2637100,46.7232575113871,47.6299373128601,46.4380920899561,46.7744410485671,3606569.81074001,0.0,1.0
2014-05-09,64.41,64.45,63.41,63.96,2001100,47.0961661394123,47.1254138749437,46.3649727511277,46.7671291146842,2736758.88220842,0.0,1.0
2014-05-12,65.02,65.45,64.66,64.69,1973000,47.5421941062659,47.8566072632283,47.2789644864835,47.300900288132,2698328.55659248,0.0,1.0
2014-05-13,66.16,66.5,64.94,65.3,2636500,48.3757545689104,48.6243603209272,47.4836986352031,47.7469282549856,3605749.23439233,0.0,1.0
2014-05-14,65.22,66.26,65.19,66.18,1525400,47.6884327839228,48.4488739077389,47.6664969822743,48.3903784366761,2086178.60122969,0.0,1.0
2014-05-15,64.93,65.18,64.65,64.97,1513700,47.4763867013203,47.6591850483915,47.2716525526006,47.5056344368517,2070177.36245009,0.0,1.0
2014-05-16,65.75,65.75,64.82,64.9,2407600,48.0759652797137,48.0759652797137,47.395955428609,47.4544508996718,3292699.35775573,0.0,1.0
2014-05-19,66.55,66.75,65.26,65.43,1780000,48.6609199903414,48.8071586679983,47.7176805194542,47.8419833954626,2434376.49809154,0.0,1.0
2014-05-20,66.2,66.88,65.81,66.41,1660700,48.4050023044418,48.9022138084753,48.1198368830108,48.5585529159815,2271218.56762956,0.0,1.0
2014-05-21,67.39,67.65,66.21,66.39,1955300,49.2751224365005,49.4652327174545,48.4123142383246,48.5439290482158,2674121.55433617,0.0,1.0
2014-05-22,67.78,68.32,67.32,67.36,1478000,49.5602878579315,49.9551322876052,49.2239388993205,49.2531866348519,2021353.06976365,0.0,1.0
2014-05-23,68.54,68.63,67.79,67.97,1474400,50.1159948330278,50.1818022379734,49.5675997918143,49.6992146017055,2016429.61167762,0.0,1.0
2014-05-27,69.19,69.31,68.61,68.74,1435400,50.5912705354128,50.6790137420069,50.1671783702077,50.2622335106847,1963092.14907899,0.0,1.0
2014-05-28,69.45,69.655,68.81,68.81,1891400,50.7813808163668,50.9312754609651,50.3134170478646,50.3134170478646,2586730.17330918,0.0,1.0
2014-05-29,71.11,71.27,69.38,69.49,2602100,51.9951618409192,52.1121527830448,50.7301972791869,50.8106285518982,3558702.85712585,0.0,1.0
2014-05-30,70.63,71.08,70.36,70.86,2247600,51.6441890145426,51.9732260392707,51.4467667997058,51.8123634938481,3073878.99837672,0.0,1.0
2014-06-02,70.55,71.0,70.095,70.71,1943000,51.5856935434799,51.9147305682079,51.2530005518104,51.7026844856054,2657299.73920891,0.0,1.0
2014-06-03,71.1,71.32,70.1476,70.41,1982300,51.9878499070364,52.148712452459,51.2914613240341,51.48332646912,2711047.48998138,0.0,1.0
2014-06-04,71.05,71.12,70.47,70.95,1491200,51.9512902376222,52.0024737748021,51.5271980724171,51.8781708987937,2039405.74941242,0.0,1.0
2014-06-05,70.72,71.54,70.65,71.0,1776400,51.7099964194882,52.3095749978816,51.6588128823083,51.9147305682079,2429453.04000552,0.0,1.0
2014-06-06,70.77,71.16,70.56,70.81,1636300,51.7465560889025,52.0317215103335,51.5930054773627,51.7758038244339,2237848.46282426,0.0,1.0
2014-06-09,70.71,71.14,70.53,70.73,1063600,51.7026844856054,52.0170976425678,51.5710696757142,51.7173083533711,1454608.338972,0.0,1.0
2014-06-10,70.03,70.64,69.7,70.31,1967000,51.2054729815719,51.6515009484255,50.9641791634379,51.4102071302916,2690122.79311576,0.0,1.0
2014-06-11,69.93,70.07,69.46,69.66,2559100,51.1323536427434,51.2347207171032,50.7886927502496,50.9349314279065,3499894.88554273,0.0,1.0
2014-06-12,67.92,69.76,67.7,69.67,4137000,49.6626549322913,51.008050766735,49.5017923868687,50.9422433617894,5657873.91719366,0.0,1.0
2014-06-13,67.75,67.965,67.27,67.94,2841700,49.5383520562829,49.6955586347641,49.1873792299063,49.677278800057,3886386.34529592,0.0,1.0
2014-06-16,67.61,68.64,67.59,67.76,3075900,49.4359849819231,50.1891141718562,49.4213611141574,49.5456639901658,4206684.64633695,0.0,1.0
2014-06-17,68.22,68.435,67.45,67.5,2978100,49.8820129487767,50.0392195272579,49.3189940397975,49.3555537092118,4072930.70166653,0.0,1.0
2014-06-18,68.74,68.8,67.91,68.19,2429900,50.2622335106847,50.3061051139818,49.6553429984085,49.8600771471282,3323197.44534418,0.0,1.0
2014-06-19,68.7,69.26,68.56,68.97,1205500,50.2329857751533,50.6424540725927,50.1306187007935,50.4304079899902,1648674.64519627,0.0,1.0
2014-06-20,69.13,69.34,68.38,68.84,2697600,50.5473989321157,50.7009495436555,49.9990038909022,50.3353528495132,3689311.25913019,0.0,1.0
2014-06-23,68.83,69.22,68.66,68.94,1247700,50.3280409156303,50.6132063370613,50.2037380396219,50.4084721883416,1706388.51498248,0.0,1.0
2014-06-24,68.61,69.43,68.34,68.75,1474200,50.1671783702077,50.7667569486011,49.9697561553709,50.2695454445675,2016156.0862284,0.0,1.0
2014-06-25,69.55,69.67,68.84,68.84,1676600,50.8545001551952,50.9422433617894,50.3353528495132,50.3353528495132,2292963.84084286,0.0,1.0
2014-06-26,69.23,69.62,69.06,69.54,1208700,50.6205182709442,50.9056836923752,50.4962153949358,50.8471882213124,1653051.05238385,0.0,1.0
2014-06-27,69.16,69.32,68.91,68.91,1796900,50.8197684692517,50.9373387838133,50.6360648527492,50.6360648527492,2445379.18497585,0.3425,1.0
2014-06-30,68.56,69.38,68.44,69.35,1578000,50.3788797896457,50.9814276517739,50.2907020537245,50.9593832177936,2147480.85808442,0.0,1.0
2014-07-01,69.62,69.98,68.79,68.79,2215400,51.1577831236163,51.4223163313799,50.547887116828,50.547887116828,3014910.70532333,0.0,1.0
2014-07-02,69.59,70.19,69.41,69.48,1581800,51.135738689636,51.576627369242,51.0034720857542,51.0549090983749,2152652.23150693,0.0,1.0
2014-07-03,70.41,70.52,69.65,69.78,1241000,51.7382865517642,51.8191161430253,51.1798275575966,51.2753534381779,1688861.68877234,0.0,1.0
2014-07-07,70.38,70.44,69.51,70.0,1655700,51.7162421177839,51.7603309857445,51.0769535323552,51.4370126207001,2253221.83569732,0.0,1.0
2014-07-08,69.77,70.045,69.1,69.95,1683500,51.2680052935178,51.4700792716706,50.7756796012911,51.4002718973996,2291054.51494621,0.0,1.0
2014-07-09,70.24,70.49,69.73,69.98,1308400,51.6133680925425,51.797071709045,51.2386127148774,51.4223163313799,1780585.52263476,0.0,1.0
2014-07-10,70.51,70.715,69.53,69.62,1258800,51.8117679983652,51.9624049638973,51.0916498216754,51.1577831236163,1713085.49059358,0.0,1.0
2014-07-11,70.48,70.54,69.67,70.37,1103600,51.7897235643849,51.8338124323455,51.1945238469168,51.7088939731238,1501875.71291633,0.0,1.0
2014-07-14,70.64,70.85,70.32,70.85,1294100,51.9072938789465,52.0616049168086,51.6721532498233,52.0616049168086,1761124.82791321,0.0,1.0
2014-07-15,71.01,71.545,70.49,70.64,2982500,52.1791752313702,52.5723009706856,51.797071709045,51.9072938789465,4058847.69279897,0.0,1.0
2014-07-16,71.0,71.23,70.05,71.22,2260300,52.1718270867101,52.3408344138924,51.4737533440006,52.3334862692323,3076014.56497351,0.0,1.0
2014-07-17,70.58,71.34,70.35,70.56,1841300,51.8632050109859,52.4216640051535,51.6941976838036,51.8485087216657,2505802.60075465,0.0,1.0
2014-07-18,71.06,71.1,70.27,70.81,1953700,52.2159159546707,52.2453085333111,51.6354125265228,52.0322123381682,2658766.38304152,0.0,1.0
2014-07-21,70.07,70.68,69.675,70.62,1927300,51.4884496333208,51.9366864575869,51.1981979192469,51.8925975896263,2622838.94663251,0.0,1.0
2014-07-22,70.72,70.99,70.32,70.36,1529100,51.9660790362273,52.16447894205,51.6721532498233,51.7015458284637,2080933.44746317,0.0,1.0
2014-07-23,71.45,72.0,70.845,70.97,2575800,52.5024935964146,52.9066415527201,52.0579308444786,52.1497826527298,3505374.64781612,0.0,1.0
2014-07-24,72.43,73.75,71.93,72.14,3435900,53.2226117731044,54.1925668682376,52.8552045400994,53.0095155779615,4675874.19536898,0.0,1.0
2014-07-25,72.22,72.41,71.75,72.19,1363400,53.0683007352423,53.2079154837842,52.7229379362176,53.046256301262,1855434.34848688,0.0,1.0
2014-07-28,72.54,72.92,71.99,72.18,1622700,53.3034413643655,53.5826708614493,52.89929340806,53.0389081566019,2208312.54018605,0.0,1.0
2014-07-29,72.3,72.62,72.14,72.6,1842900,53.1270858925231,53.3622265216463,53.0095155779615,53.3475302323261,2507980.02114307,0.0,1.0
2014-07-30,72.75,72.84,72.0604,72.5,1431800,53.4577524022276,53.5238857041685,52.9510243464671,53.2740487857251,1948519.07009206,0.0,1.0
2014-07-31,71.65,72.7,71.49,72.25,2628700,52.6494564896166,53.4210116789271,52.531886175055,53.0903451692226,3577365.60940843,0.0,1.0
2014-08-01,72.37,73.145,71.57,71.63,3147900,53.1785229051438,53.7480041163016,52.5906713323358,52.6347602002964,4283938.52545243,0.0,1.0
2014-08-04,70.28,70.9,68.54,70.4,5459700,51.6427606711829,52.0983456401091,50.3641835003255,51.7309384071041,7430038.80917838,0.0,1.0
2014-08-05,70.67,71.83,69.92,70.2,2437300,51.9293383129268,52.7817230934984,51.3782274634193,51.5839755139021,3316891.69544306,0.0,1.0
2014-08-06,70.35,71.01,70.0,70.23,1095500,51.6941976838036,52.1791752313702,51.4370126207001,51.6060199478824,1490852.52219992,0.0,1.0
2014-08-07,70.0,70.88,69.68,70.88,2154300,51.4370126207001,52.0836493507889,51.2018719915769,52.0836493507889,2931760.46424034,0.0,1.0
2014-08-08,70.94,70.96,69.66,69.93,1249000,52.1277382187495,52.1424345080697,51.1871757022567,51.3855756080794,1699748.79071447,0.0,1.0
2014-08-11,71.24,72.0,71.15,71.4,1526200,52.3481825585525,52.9066415527201,52.2820492566116,52.4657528731141,2076986.87300915,0.0,1.0
2014-08-12,71.02,71.53,70.54,71.09,1810900,52.1865233760303,52.5612787536954,51.8338124323455,52.237960388651,2464431.61337457,0.0,1.0
2014-08-13,71.88,72.14,71.57,71.74,1080900,52.8184638167989,53.0095155779615,52.5906713323358,52.7155897915575,1470983.56115554,0.0,1.0
2014-08-14,72.13,72.38,71.845,72.11,945400,53.0021674333014,53.1858710498039,52.7927453104886,52.9874711439812,1286583.27201078,0.0,1.0
2014-08-15,71.43,72.32,71.17,72.21,3010500,52.4877973070944,53.1417821818433,52.2967455459318,53.0609525905822,4096952.54959641,0.0,1.0
2014-08-18,72.21,72.41,71.43,71.53,1514000,53.0609525905822,53.2079154837842,52.4877973070944,52.5612787536954,2060384.04254741,0.0,1.0
2014-08-19,72.6,72.93,72.04,72.25,1824200,53.3475302323261,53.5900190061094,52.9360341313605,53.0903451692226,2482531.42035335,0.0,1.0
2014-08-20,72.48,72.6,72.15,72.45,1687500,53.2593524964049,53.3475302323261,53.0168637226216,53.2373080624246,2296498.06591727,0.0,1.0
2014-08-21,73.1,73.45,72.4439,72.5,1617300,53.7149374653311,53.9721225284346,53.232825694182,53.2740487857251,2200963.74637511,0.0,1.0
2014-08-22,72.93,73.34,72.905,73.1,1329200,53.5900190061094,53.8912929371735,53.5716486444592,53.7149374653311,1808891.98768429,0.0,1.0
2014-08-25,73.45,73.68,73.02,73.15,1005800,53.9721225284346,54.1411298556169,53.6561523080503,53.7516781886316,1368780.89167383,0.0,1.0
2014-08-26,73.32,73.7,73.13,73.4,979800,53.8765966478533,54.1558261449371,53.7369818993114,53.9353818051341,1333397.81036192,0.0,1.0
2014-08-27,72.67,73.58,72.6,73.05,1539700,53.3989672449468,54.0676484090159,53.3475302323261,53.6781967420306,2095358.85753649,0.0,1.0
2014-08-28,73.27,73.51,72.45,72.54,1218000,53.8398559245528,54.0162113963952,53.2373080624246,53.3034413643655,1657561.27068873,0.0,1.0
2014-08-29,73.7,73.77,72.95,73.4,1207100,54.1558261449371,54.2072631575578,53.6047152954296,53.9353818051341,1642727.59429259,0.0,1.0
2014-09-02,73.83,73.86,73.31,73.72,2433900,54.2513520255184,54.2733964594987,53.8692485031932,54.1705224342573,3312264.67711766,0.0,1.0
2014-09-03,74.37,74.7,73.66,73.9,1955500,54.6481518371638,54.8906406109471,54.1264335662967,54.3027890381391,2661215.9809785,0.0,1.0
2014-09-04,74.3,75.0,73.973,74.43,1938600,54.5967148245431,55.1110849507501,54.3564304941579,54.6922407051244,2638216.97812576,0.0,1.0
2014-09-05,75.32,75.45,74.2,74.29,1943900,55.3462255798733,55.4417514604546,54.5232333779421,54.589366679883,2645429.68316242,0.0,1.0
2014-09-08,75.41,75.7137,75.11,75.27,1381700,55.4123588818142,55.6355220351415,55.1919145420112,55.3094848565728,1880338.59417949,0.0,1.0
2014-09-09,75.29,75.69,75.19,75.51,1726100,55.324181145893,55.618106932297,55.250699699292,55.4858403284152,2349028.33278803,0.0,1.0
2014-09-10,75.48,75.81,75.22,75.6,1328700,55.4637958944349,55.7062846682182,55.2727441332723,55.5519736303561,1808211.54381291,0.0,1.0
2014-09-11,75.26,75.67,75.02,75.03,1353200,55.3021367119127,55.6034106429768,55.1257812400703,55.1331293847304,1841553.29351067,0.0,1.0
2014-09-12,75.39,75.52,74.87,75.26,1950500,55.397662592494,55.4931884730753,55.0155590701688,55.3021367119127,2654411.54226467,0.0,1.0
2014-09-15,74.96,75.5299,74.8,75.28,1339300,55.0816923721097,55.5004631362888,54.9641220575481,55.3168330012329,1822636.95388622,0.0,1.0
2014-09-16,75.55,75.87,74.88,74.94,1607400,55.5152329070556,55.7503735361788,55.0229072148289,55.0669960827895,2187490.95772173,0.0,1.0
2014-09-17,74.96,75.74,74.69,75.74,2139800,55.0816923721097,55.6548476555975,54.883292466287,55.6548476555975,2912027.59197024,0.0,1.0
2014-09-18,75.42,75.597,74.91,75.16,1632900,55.4197070264743,55.5497691869581,55.0449516488092,55.2286552653117,2222193.59516226,0.0,1.0
2014-09-19,76.09,76.32,75.81,75.9,2330400,55.912032718701,56.0810400458833,55.7062846682182,55.7724179701591,3171412.7957414,0.0,1.0
2014-09-22,75.86,76.15,75.5,75.72,1343923,55.7430253915187,55.9561215866616,55.4784921837551,55.6401513662773,1828928.33792103,0.0,1.0
2014-09-23,75.86,76.17,75.5,75.72,1565067,55.7430253915187,55.9708178759818,55.4784921837551,55.6401513662773,2129880.49690723,0.0,1.0
2014-09-24,77.66,77.74,75.76,75.92,2081269,57.0656914303367,57.1244765876175,55.6695439449177,55.7871142594793,2832373.47149841,0.0,1.0
2014-09-25,76.16,77.69,76.09,77.29,1747115,55.9634697313217,57.087735864317,55.912032718701,56.793810077913,2377627.38870225,0.0,1.0
2014-09-26,75.68,76.406,75.18,76.17,1381376,55.6107587876369,56.1442340899602,55.2433515546319,55.9708178759818,1879897.66655084,0.0,1.0
2014-09-29,75.63,75.93,74.82,74.91,1372180,55.8256920189449,56.0471346687622,55.2277968644381,55.2942296593833,1858964.38802375,0.3425,1.0
2014-09-30,74.92,75.964,74.9,75.81,1567833,55.3016110810439,56.0722315024081,55.2868482377227,55.9585576088352,2124025.79353178,0.0,1.0
2014-10-01,74.58,75.23,74.17,75.02,2623979,55.0506427445843,55.5304351525218,54.7480044565006,55.3754252976497,3554842.30634622,0.0,1.0
2014-10-02,75.05,75.61,74.32,74.78,2713391,55.3975695626314,55.8109291756237,54.8587257814092,55.1982711777958,3675973.44355999,0.0,1.0
2014-10-03,76.16,76.57,75.6,75.72,2334698,56.2169073669554,56.5195456550391,55.8035477539631,55.8921248138901,3162938.12676928,0.0,1.0
2014-10-06,75.81,76.952,75.3,76.66,1697721,55.9585576088352,56.8015159624732,55.5821051041458,56.5859784499843,2299991.89596122,0.0,1.0
2014-10-07,74.49,75.57,74.475,75.43,2940071,54.9842099496391,55.7814034889814,54.9731378171482,55.6780635857333,3983068.75720486,0.0,1.0
2014-10-08,76.66,76.69,74.52,74.73,2089578,56.5859784499843,56.608122714966,55.0063542146208,55.1613640694929,2830861.17564597,0.0,1.0
2014-10-09,75.4,76.67,75.38,76.51,1457213,55.6559193207516,56.5933598716449,55.6411564774304,56.4752571250757,1974163.06371267,0.0,1.0
2014-10-10,75.52,76.39,75.51,75.62,2701334,55.7444963806785,56.3866800651487,55.7371149590179,55.8183105972843,3659639.1917662,0.0,1.0
2014-10-13,73.91,75.47,73.854,75.42,2369253,54.5560874933256,55.7075892723756,54.5147515320264,55.6706821640727,3209751.60198984,0.0,1.0
2014-10-14,74.58,75.53,74.07,74.3,2778994,55.0506427445843,55.7518778023391,54.6741902398948,54.8439629380881,3764849.27672146,0.0,1.0
2014-10-15,73.23,74.01,71.724,73.7,3758359,54.0541508204063,54.6299017099314,52.9425087183234,54.4010776384535,5091646.53209386,0.0,1.0
2014-10-16,72.13,73.24,71.76,71.83,3166933,53.2421944377429,54.0615322420669,52.9690818363015,53.0207517879255,4290410.63581834,0.0,1.0
2014-10-17,73.62,74.22,72.73,72.8,2799319,54.3420262651689,54.7849115648035,53.6850797373775,53.7367496890015,3792384.62280331,0.0,1.0
2014-10-20,74.11,74.27,72.9,73.31,2476820,54.7037159265371,54.8218186731064,53.8105639056073,54.113202193691,3355478.27219824,0.0,1.0
2014-10-21,75.83,75.91,74.68,74.74,1761500,55.9733204521564,56.032371825441,55.12445696119,55.1687454911535,2386396.66042635,0.0,1.0
2014-10-22,76.0,76.75,75.81,76.13,1740607,56.0988046203862,56.6524112449295,55.9585576088352,56.1947631019737,2358091.81488205,0.0,1.0
2014-10-23,76.45,77.13,76.33,76.87,1685904,56.4309685951122,56.9329052680314,56.3423915351853,56.7409883048564,2283982.78478537,0.0,1.0
2014-10-24,77.1,77.2,76.34,76.46,1787877,56.9107610030497,56.9845752196555,56.3497729568458,56.4383500167728,2422130.96909059,0.0,1.0
2014-10-27,78.41,78.68,77.14,77.24,2371606,57.8777272405853,58.0770256254209,56.940286689692,57.0141009062978,3212939.33479824,0.0,1.0
2014-10-28,78.49,78.71,77.89,78.57,1684101,57.9367786138699,58.0991698904026,57.4938933142353,57.9958299871545,2281540.16589309,0.0,1.0
2014-10-29,78.08,78.87,77.71,78.23,1909676,57.6341403257863,58.2172726369719,57.3610277243449,57.7448616506949,2587138.47794286,0.0,1.0
2014-10-30,78.19,78.6,77.34,77.93,3194448,57.7153359640526,58.0179742521363,57.0879151229036,57.5234190008776,4327686.65291265,0.0,1.0
2014-10-31,78.48,79.13,78.21,78.87,3228233,57.9293971922094,58.4091896001469,57.7300988073738,58.2172726369719,4373456.96865066,0.0,1.0
2014-11-03,78.58,78.92,78.37,78.66,1626095,58.0032114088151,58.2541797452747,57.848201553943,58.0622627820997,2202956.388042,0.0,1.0
2014-11-04,79.51,79.73,78.48,78.9,2221613,58.6896836232488,58.8520748997815,57.9293971922094,58.2394169019536,3009735.9318534,0.0,1.0
2014-11-05,78.91,79.99,78.505,79.81,1605793,58.2467983236142,59.0439918629565,57.9478507463608,58.9111262730661,2175452.20126938,0.0,1.0
2014-11-06,79.6,79.81,78.86,79.27,1544914,58.756116418194,58.9111262730661,58.2098912153113,58.5125295033949,2092976.21927103,0.0,1.0
2014-11-07,78.27,79.81,77.98,79.76,2255064,57.7743873373372,58.9111262730661,57.5603261091805,58.8742191647632,3055053.76023144,0.0,1.0
2014-11-10,79.09,79.11,78.15,78.45,2082311,58.3796639135046,58.3944267568257,57.6858102774103,57.9072529272276,2821016.18868524,0.0,1.0
2014-11-11,79.6,80.06,79.12,79.12,1485383,58.756116418194,59.0956618145805,58.4018081784863,58.4018081784863,2012326.44374344,0.0,1.0
2014-11-12,80.24,80.41,79.3,79.32,2618670,59.2285274044709,59.3540115727007,58.5346737683767,58.5494366116978,3547649.92492687,0.0,1.0
2014-11-13,80.66,81.01,80.28,80.37,2233797,59.5385471142152,59.7968968723354,59.2580530911132,59.3244858860584,3026242.23722418,0.0,1.0
2014-11-14,80.35,80.97,80.2,80.66,1622862,59.3097230427373,59.7673711856931,59.1990017178286,59.5385471142152,2198576.47296783,0.0,1.0
2014-11-17,80.36,80.86,80.115,80.42,1554961,59.3171044643978,59.6861755474267,59.1362596337137,59.3613929943613,2106587.41838957,0.0,1.0
2014-11-18,81.01,81.2299,80.11,80.29,1219682,59.7968968723354,59.9592143346514,59.1325689228834,59.2654345127738,1652367.32987915,0.0,1.0
2014-11-19,79.73,81.04,79.62,81.03,1836588,58.8520748997815,59.8190411373171,58.7708792615151,59.8116597156565,2488122.32175936,0.0,1.0
2014-11-20,78.87,79.49,78.58,79.3,2319573,58.2172726369719,58.6749207799276,58.0032114088151,58.5346737683767,3142447.49407614,0.0,1.0
2014-11-21,79.55,80.0,79.3,79.81,1809128,58.7192093098911,59.0513732846171,58.5346737683767,58.9111262730661,2450920.81605666,0.0,1.0
2014-11-24,80.97,81.07,79.68,80.02,1842029,59.7673711856931,59.8411854022988,58.8151677914786,59.0661361279382,2495493.53051858,0.0,1.0
2014-11-25,80.98,81.17,80.26,80.94,1531234,59.7747526073536,59.9149996189046,59.2432902477921,59.7452269207113,2074443.20404842,0.0,1.0
2014-11-26,81.5,81.7,80.8,81.21,1231103,60.1585865337036,60.3062149669152,59.6418870174632,59.9445253055469,1667839.9590354,0.0,1.0
2014-11-28,82.19,82.68,81.705,81.76,642501,60.6679046282835,61.0295942896517,60.3099056777455,60.3505034968786,870429.884030991,0.0,1.0
2014-12-01,82.0,82.2,81.43,81.81,1492239,60.5276576167325,60.675286049944,60.1069165820796,60.3874106051815,2021614.62739595,0.0,1.0
2014-12-02,82.13,82.4025,81.81,82.0,1577897,60.62361609832,60.8247598385707,60.3874106051815,60.5276576167325,2137660.02344409,0.0,1.0
2014-12-03,81.95,82.48,81.79,82.17,1161569,60.4907505084296,60.8819658564402,60.3726477618604,60.6531417849623,1573638.59350257,0.0,1.0
2014-12-04,82.23,82.26,81.37,82.01,1184962,60.6974303149258,60.7195745799075,60.0626280521161,60.5350390383931,1605330.32048375,0.0,1.0
2014-12-05,82.23,82.57,81.985,82.15,819973,60.6974303149258,60.9483986513854,60.5165854842416,60.6383789416412,1110860.53297745,0.0,1.0
2014-12-08,82.49,83.36,82.1803,82.25,1523250,60.8893472781008,61.531530962571,60.6607446492727,60.7121931582469,2063626.85949159,0.0,1.0
2014-12-09,81.29,81.91,81.01,81.57,1527392,60.0035766788315,60.4612248217873,59.7968968723354,60.2102564853277,2069238.24465622,0.0,1.0
2014-12-10,80.48,81.87,80.36,81.39,1735871,59.4056815243248,60.431699135145,59.3171044643978,60.0773908954373,2351675.70668802,0.0,1.0
2014-12-11,80.47,81.79,80.3,80.84,1427149,59.3983001026642,60.3726477618604,59.2728159344344,59.6714127041055,1933433.78230531,0.0,1.0
2014-12-12,79.3,80.72,79.28,80.15,1119479,58.5346737683767,59.5828356441786,58.5199109250555,59.1620946095257,1516617.05763124,0.0,1.0
2014-12-15,79.57,80.53,79.195,80.53,1711093,58.7339721532122,59.4425886326277,58.4571688409406,59.4425886326277,2318107.64739081,0.0,1.0
2014-12-16,79.1,81.42,79.09,79.64,1978460,58.3870453351651,60.099535160419,58.3796639135046,58.7856421048363,2680323.77904463,0.0,1.0
2014-12-17,80.65,80.89,79.03,79.36,1711581,59.5311656925546,59.7083198124084,58.3353753835411,58.5789622983401,2318768.76664728,0.0,1.0
2014-12-18,82.41,82.41,80.85,81.22,1642341,60.8302959048162,60.8302959048162,59.6787941257661,59.9519067272075,2224965.69837143,0.0,1.0
2014-12-19,83.04,83.38,82.21,82.81,2586694,61.2953254694325,61.5462938058921,60.6826674716046,61.1255527712392,3504330.35659658,0.0,1.0
2014-12-22,83.0,83.4,82.72,82.92,1219706,61.2657997827902,61.5610566492133,61.059119976294,61.2067484095056,1652399.84394095,0.0,1.0
2014-12-23,81.92,83.2,81.54,83.18,1346668,60.4686062434479,61.4134282160018,60.1881122203459,61.3986653726806,1824401.94033666,0.0,1.0
2014-12-24,82.07,82.59,81.85,82.11,481746,60.5793275683565,60.9631614947065,60.4169362918238,60.6088532549988,652646.63387667,0.0,1.0
2014-12-26,81.84,82.512,81.56,82.37,1408038,60.4095548701633,60.905586405754,60.2028750636671,60.8007702181739,1907543.10584922,0.0,1.0
2014-12-29,81.15,81.92,81.03,81.59,2069405,59.9002367755834,60.4686062434479,59.8116597156565,60.2250193286488,2803531.75195549,0.0,1.0
2014-12-30,81.82,81.91,81.05,81.05,1264767,60.6476057187169,60.7143166025434,60.076857045979,60.076857045979,1706303.73142766,0.3425,1.0
2014-12-31,80.73,82.42,80.66,82.15,790566,59.8396627923737,61.0923449442269,59.7877765493975,60.8922122927474,1066556.69837989,0.0,1.0
2015-01-02,80.51,81.61,79.87,81.18,1019523,59.67659174302,60.4919469897884,59.2022032358093,60.1732172115062,1375443.77674016,0.0,1.0
2015-01-05,80.05,80.92,79.78,80.19,1346000,59.3356250034623,59.9804968804518,59.1354923519828,59.4393974894146,1815895.59381422,0.0,1.0
2015-01-06,79.19,80.78,78.41,80.33,2106390,58.6981654468979,59.8767243944995,58.1200044537349,59.543169975367,2841741.69379965,0.0,1.0
2015-01-07,82.03,82.13,79.52,80.05,2024480,60.8032644476454,60.877387651897,58.9427720209284,59.3356250034623,2731236.4871954,0.0,1.0
2015-01-08,84.56,84.59,82.72,82.75,2741747,62.6785815152126,62.7008184764882,61.3147145569819,61.3369515182574,3698905.12381379,0.0,1.0
2015-01-09,83.84,84.48,83.63,84.44,1763587,62.1448944446006,62.6192829518113,61.9892357156721,62.5896336701106,2379264.38529572,0.0,1.0
2015-01-12,82.81,84.6,82.73,84.04,1353148,61.3814254408084,62.7082307969133,61.3221268774071,62.293140853104,1825538.99775522,0.0,1.0
2015-01-13,82.5,84.39,81.93,83.67,1723587,61.1516435076282,62.5525720679848,60.7291412433937,62.0188849973728,2325300.17745577,0.0,1.0
2015-01-14,81.95,82.35,81.47,81.75,1358978,60.743965884244,61.0404587012507,60.388174503836,60.5957194757407,1833404.28104789,0.0,1.0
2015-01-15,80.85,82.46,80.78,82.08,1224672,59.9286106374757,61.1219942259276,59.8767243944995,60.8403260497712,1652211.35859409,0.0,1.0
2015-01-16,82.26,82.33,80.56,80.58,1317929,60.9737478174242,61.0256340604004,59.7136533451458,59.7284779859962,1778024.86185734,0.0,1.0
2015-01-20,81.74,83.115,80.82,82.54,2007588,60.5883071553155,61.607501213776,59.9063736762002,61.1812927893289,2708447.40222459,0.0,1.0
2015-01-21,81.94,82.48,81.38,81.81,2004738,60.7365535638189,61.1368188667779,60.3214636200095,60.6401933982917,2704602.45241599,0.0,1.0
2015-01-22,83.92,83.95,81.45,82.43,2321791,62.204193008002,62.2264299692775,60.3733498629857,61.0997572646521,3132340.30212296,0.0,1.0
2015-01-23,83.47,84.18,83.38,83.95,1178830,61.8706385888694,62.3969133390563,61.8039277050429,62.2264299692775,1590365.67819912,0.0,1.0
2015-01-26,84.75,84.79,83.15,83.42,1515809,62.8194156032908,62.8490648849915,61.6334443352641,61.8335769867436,2044985.79804156,0.0,1.0
2015-01-27,84.7,85.13,83.57,83.94,1633093,62.782354001165,63.1010837794472,61.9447617931211,62.2190176488523,2203214.25184907,0.0,1.0
2015-01-28,85.39,87.33,85.035,85.79,4157148,63.2938041105015,64.7317942729839,63.0306667354081,63.5902969275082,5608429.96733551,0.0,1.0
2015-01-29,84.82,85.35,82.76,83.73,2927270,62.871301846267,63.2641548288008,61.3443638386826,62.0633589199238,3949195.16709105,0.0,1.0
2015-01-30,83.19,85.53,83.06,84.59,3039262,61.6630936169648,63.3975765964539,61.5667334514376,62.7008184764882,4100284.15620133,0.0,1.0
2015-02-02,82.82,82.91,81.32,81.37,3086198,61.3888377612336,61.4555486450601,60.2769896974585,60.3140512995844,4163605.75768072,0.0,1.0
2015-02-03,83.42,83.8,82.76,83.38,2167171,61.8335769867436,62.1152451628999,61.3443638386826,61.8039277050429,2923741.65671765,0.0,1.0
2015-02-04,83.87,85.0,83.1,83.1,2653076,62.1671314058761,63.00472361392,61.5963827331382,61.5963827331382,3579278.61697939,0.0,1.0
2015-02-05,84.43,84.92,83.89,84.23,2228569,62.5822213496855,62.9454250505187,62.1819560467265,62.4339749411821,3006574.01754157,0.0,1.0
2015-02-06,85.47,86.32,84.47,84.61,1936943,63.3531026739028,63.983149910042,62.6118706313861,62.7156431173385,2613139.86565327,0.0,1.0
2015-02-09,84.22,85.4,83.88,85.36,1514189,62.426562620757,63.3012164309267,62.1745437263013,63.271567149226,2042800.24762404,0.0,1.0
2015-02-10,85.12,85.18,84.48,84.9,2124205,63.093671459022,63.138145381573,62.6192829518113,62.9306004096683,2865776.00286637,0.0,1.0
2015-02-11,86.09,86.42,85.05,85.31,1930445,63.8126665402632,64.0572731142937,63.0417852160458,63.2345055471002,2604373.38008967,0.0,1.0
2015-02-12,86.04,86.68,85.24,86.64,1533799,63.7756049381374,64.2499934453481,63.182619304124,64.2203441636474,2069256.20051757,0.0,1.0
2015-02-13,86.08,86.11,85.34,86.04,1253185,63.805254219838,63.8274911811135,63.2567425083757,63.7756049381374,1690678.3950476,0.0,1.0
2015-02-17,86.41,86.72,85.75,86.1,1309002,64.0498607938685,64.2796427270487,63.5606476458075,63.8200788606884,1765981.39977266,0.0,1.0
2015-02-18,86.22,86.47,85.66,86.33,1420265,63.9090267057904,64.0943347164196,63.493936761981,63.9905622304672,1916086.89119506,0.0,1.0
2015-02-19,86.17,86.54,85.87,86.26,834214,63.8719651036645,64.1462209593957,63.6495954909095,63.9386759874911,1125442.44197484,0.0,1.0
2015-02-20,87.06,87.06,85.65,85.96,1213276,64.5316616215044,64.5316616215044,63.4865244415559,63.716306374736,1636836.95578049,0.0,1.0
2015-02-23,88.1,88.15,86.9557,87.15,1894590,65.3025429457218,65.3396045478476,64.4543511194699,64.5983725053309,2556001.21328713,0.0,1.0
2015-02-24,89.25,89.31,87.78,88.11,2442843,66.154959794616,66.199433717167,65.0653486921164,65.309955266147,3295652.184309,0.0,1.0
2015-02-25,88.3,89.43,88.22,88.91,1678987,65.4507893542251,66.288381562269,65.3914907908238,65.9029409001603,2265130.08571423,0.0,1.0
2015-02-26,88.17,88.82,87.73,88.16,1145138,65.3544291886979,65.8362300163338,65.0282870899906,65.3470168682728,1544911.62593553,0.0,1.0
2015-02-27,87.99,88.75,87.89,88.06,1502298,65.2210074210449,65.7843437733576,65.1468842167933,65.2728936640211,2026758.03773842,0.0,1.0
2015-03-02,89.52,90.49,88.64,88.71,3820289,66.3550924460955,67.0740875273367,65.7028082486808,65.754694491657,5153971.74011659,0.0,1.0
2015-03-03,88.43,89.93,87.62,89.93,1942264,65.5471495197523,66.6589975835274,64.9467515653138,66.6589975835274,2620318.45440117,0.0,1.0
2015-03-04,89.03,89.1,87.48,88.09,1620657,65.9918887452623,66.0437749882385,64.8429790793614,65.2951306252966,2186436.77963163,0.0,1.0
2015-03-05,88.95,89.63,88.6,89.21,1504219,65.932590181861,66.4366279707723,65.6731589669801,66.1253105129153,2029349.66881993,0.0,1.0
2015-03-06,87.01,88.72,86.75,88.72,1501425,64.4946000193786,65.7621068120821,64.3018796883242,65.7621068120821,2025580.26890231,0.0,1.0
2015-03-09,87.98,88.15,87.03,87.26,1244101,65.2135951006198,65.3396045478476,64.5094246602289,64.6799080300078,1678423.12344715,0.0,1.0
2015-03-10,86.94,87.33,85.94,87.03,1785056,64.4427137764024,64.7317942729839,63.7014817338857,64.5094246602289,2408228.32474861,0.0,1.0
2015-03-11,87.27,87.63,86.5,87.18,1172138,64.6873203504329,64.9541638857389,64.116571677695,64.6206094666064,1581337.4662275,0.0,1.0
2015-03-12,88.48,88.71,87.74,87.74,1197755,65.5842111218781,65.754694491657,65.0356994104158,65.0356994104158,1615897.4940334,0.0,1.0
2015-03-13,88.12,88.57,87.33,88.22,1172372,65.3173675865721,65.6509220057046,64.7317942729839,65.3914907908238,1581653.15684336,0.0,1.0
2015-03-16,89.98,89.995,88.64,88.73,1368101,66.6960591856532,66.7071776662909,65.7028082486808,65.7695191325073,1845712.16775099,0.0,1.0
2015-03-17,89.55,89.72,88.94,89.46,1343728,66.377329407371,66.5033388545989,65.9251778614358,66.3106185235445,1812830.42680891,0.0,1.0
2015-03-18,90.38,90.63,88.6,89.33,1896937,66.9925520026599,67.177860013289,65.6731589669801,66.2142583580173,2559167.56318214,0.0,1.0
2015-03-19,89.92,90.4,89.27,90.4,1627407,66.6515852631022,67.0073766435102,66.1697844354663,67.0073766435102,2195543.23970462,0.0,1.0
2015-03-20,91.25,91.45,90.2,90.32,2488232,67.6374238796494,67.7856702881528,66.8591302350069,66.9480780801089,3356886.72005018,0.0,1.0
2015-03-23,90.32,91.59,90.29,91.42,1904597,66.9480780801089,67.8894427741051,66.9258411188334,67.7634333268772,2569501.70898349,0.0,1.0
2015-03-24,89.45,90.68,89.38,90.42,1705775,66.3032062031193,67.2149216154149,66.2513199601432,67.0222012843605,2301269.91570464,0.0,1.0
2015-03-25,89.01,90.64,88.86,89.73,2177868,65.977064104412,67.1852723337142,65.8658792980345,66.510751175024,2938173.03499925,0.0,1.0
2015-03-26,89.14,90.07,88.11,88.75,1611582,66.0734242699392,66.7627700694797,65.309955266147,65.7843437733576,2174193.64997794,0.0,1.0
2015-03-27,90.09,90.21,89.07,89.2,1672604,66.77759471033,66.866542555432,66.021538026963,66.1178981924902,2256518.74724817,0.0,1.0
2015-03-30,90.8,91.02,89.81,89.96,1416619,67.5577414350789,67.7214275927409,66.8211537255995,66.9327579240054,1903986.16750101,0.3425,1.0
2015-03-31,90.27,91.42,90.16,90.57,2290088,67.1634066007111,68.0190387884902,67.0815635218801,67.386614997523,3077959.47559651,0.0,1.0
2015-04-01,88.85,90.235,88.16,90.21,2131659,66.1068868558013,67.137365621083,65.5935075431338,67.1187649213487,2865025.28190645,0.0,1.0
2015-04-02,89.6,89.83,88.43,89.25,1257296,66.6649078478311,66.8360342853869,65.7943951002646,66.4044980515505,1689850.40611085,0.0,1.0
2015-04-06,89.93,90.47,88.742,88.97,1400863,66.9104370843243,67.3122121985857,66.026531832949,66.1961702145261,1882809.54481337,0.0,1.0
2015-04-07,89.94,90.52,89.885,89.9,1180308,66.917877364218,67.3494135980544,66.8769558248025,66.8881162446431,1586375.80421467,0.0,1.0
2015-04-08,90.19,90.43,89.54,90.09,1623236,67.1038843615613,67.2824510790108,66.6202661684687,67.029481562624,2181686.74187602,0.0,1.0
2015-04-09,89.89,90.61,89.48,89.9,1490847,66.8806759647493,67.416376117098,66.5756244891063,66.8881162446431,2003751.23153112,0.0,1.0
2015-04-10,90.52,90.6,89.51,89.76,1909383,67.3494135980544,67.4089358372042,66.5979453287875,66.7839523261308,2566278.45628329,0.0,1.0
2015-04-13,89.62,91.24,89.38,90.48,1822893,66.6797884076186,67.885113750403,66.501221690169,67.3196524784795,2450032.82945832,0.0,1.0
2015-04-14,90.3,90.52,89.0,90.29,1368796,67.1857274403923,67.3494135980544,66.2184910542072,67.1782871604986,1839710.35975849,0.0,1.0
2015-04-15,90.15,91.12,90.09,90.56,1502864,67.0741232419863,67.7958303916783,67.029481562624,67.3791747176293,2019902.50563859,0.0,1.0
2015-04-16,89.66,90.16,89.43,90.15,1151123,66.7095495271935,67.0815635218801,66.5384230896377,67.0741232419863,1547150.12935183,0.0,1.0
2015-04-17,89.55,89.73,88.59,89.16,1460353,66.6277064483625,66.7616314864496,65.9134395785643,66.3375355325069,1962766.21425281,0.0,1.0
2015-04-20,90.14,90.83,89.61,89.93,1425908,67.0666829620926,67.5800622747601,66.6723481277249,66.9104370843243,1916470.91287709,0.0,1.0
2015-04-21,90.35,90.9,90.17,90.4,1000929,67.222928839861,67.6321442340162,67.0890038017738,67.2601302393296,1345284.06766436,0.0,1.0
2015-04-22,91.5,91.62,90.31,90.46,1788974,68.07856102764,68.1678443863648,67.193167720286,67.304771918692,2404444.49073389,0.0,1.0
2015-04-23,91.5,91.89,90.68,91.09,1488625,68.07856102764,68.3687319434956,67.4684580763541,67.7735095519971,2000764.78474183,0.0,1.0
2015-04-24,91.38,91.78,90.9,91.41,1317588,67.9892776689153,68.2868888646645,67.6321442340162,68.0115985085965,1770884.99198819,0.0,1.0
2015-04-27,89.53,91.91,89.44,91.72,1943220,66.612825888575,68.383612503283,66.5458633695314,68.2422471853021,2611756.58410011,0.0,1.0
2015-04-28,90.48,90.57,88.52,89.28,2225849,67.3196524784795,67.386614997523,65.8613576193082,66.4268188912317,2991619.98176359,0.0,1.0
2015-04-29,88.9,90.36,88.24,89.86,2618076,66.1440882552699,67.2303691197547,65.6530297822837,66.8583551250681,3518786.97763222,0.0,1.0
2015-04-30,84.34,88.9,83.85,88.9,5378085,62.7513206237285,66.1440882552699,62.3867469089357,66.1440882552699,7228336.9400274,0.0,1.0
2015-05-01,85.55,85.77,84.09,84.53,2945726,63.65159449087,63.8152806485321,62.5653136263853,62.8926859417094,3959160.19568288,0.0,1.0
2015-05-04,85.63,86.23,85.19,85.77,2065301,63.7111167300199,64.1575335236437,63.3837444146957,63.8152806485321,2775837.7769365,0.0,1.0
2015-05-05,84.57,86.0,84.34,85.7,1991026,62.9224470612843,63.9864070860879,62.7513206237285,63.763198689276,2676009.54323983,0.0,1.0
2015-05-06,84.76,85.2645,84.23,84.99,2190479,63.0638123792653,63.439174499904,62.6694775448975,63.2349388168211,2944081.44758855,0.0,1.0
2015-05-07,84.99,85.63,84.72,84.8,2153963,63.2349388168211,63.7111167300199,63.0340512596903,63.0935734988402,2895002.64877781,0.0,1.0
2015-05-08,86.65,86.95,85.74,85.87,1657561,64.4700252791804,64.6932336759924,63.7929598088509,63.8896834474694,2227820.7589967,0.0,1.0
2015-05-11,86.36,86.89,86.1,86.59,1754129,64.2542571622622,64.64859199663,64.0608098850252,64.425383599818,2357611.57517468,0.0,1.0
2015-05-12,86.16,86.44,85.77,86.11,1826561,64.1054515643876,64.3137794014121,63.8152806485321,64.068250164919,2454962.75152092,0.0,1.0
2015-05-13,86.48,87.19,86.16,86.51,1996250,64.343540520987,64.8718003934419,64.1054515643876,64.3658613606682,2683030.7844762,0.0,1.0
2015-05-14,88.0,88.06,86.81,87.07,1653232,65.4744630648341,65.5191047441965,64.5890697574801,64.7825170347171,2222002.42949589,0.0,1.0
2015-05-15,87.55,88.34,87.18,87.95,2296028,65.1396504696162,65.727432581221,64.8643601135482,65.4372616653655,3085943.04622133,0.0,1.0
2015-05-18,87.85,88.43,87.37,87.57,2255014,65.3628588664282,65.7943951002646,65.0057254315291,65.1545310294037,3030818.77591725,0.0,1.0
2015-05-19,87.3,88.98,87.25,88.06,3311119,64.953643472273,66.2036104944198,64.9164420728043,65.5191047441965,4450261.34405212,0.0,1.0
2015-05-20,88.07,88.53,86.96,87.37,2699785,65.5265450240903,65.8687978992019,64.7006739558861,65.0057254315291,3628606.77092903,0.0,1.0
2015-05-21,88.66,88.785,87.87,87.96,1871786,65.9655215378204,66.058525036492,65.3777394262156,65.4447019452592,2515746.75514168,0.0,1.0
2015-05-22,88.5,88.84,88.27,88.47,1296204,65.8464770595207,66.0994465759076,65.6753506219649,65.8241562198395,1742144.13773886,0.0,1.0
2015-05-26,87.59,88.81,87.59,88.48,1756652,65.1694115891912,66.0771257362264,65.1694115891912,65.8315964997332,2361002.57663704,0.0,1.0
2015-05-27,88.69,88.77,87.29,87.6,1340323,65.9878423775016,66.0473646166514,64.9462031923792,65.1768518690849,1801441.63814226,0.0,1.0
2015-05-28,88.11,89.6299,88.08,88.68,2032678,65.5563061436652,66.6871542847134,65.533985303984,65.9804020976079,2731991.30816657,0.0,1.0
2015-05-29,88.17,88.91,87.81,88.16,2113758,65.6009478230276,66.1515285351637,65.3330977468532,65.5935075431338,2840965.70315985,0.0,1.0
2015-06-01,88.42,88.72,87.62,88.33,1549436,65.7869548203709,66.0101632171828,65.1917324288724,65.7199923013273,2082496.92502225,0.0,1.0
2015-06-02,88.03,88.49,87.68,88.02,1274517,65.4967839045153,65.839036779627,65.2363741082347,65.4893436246216,1712996.04074553,0.0,1.0
2015-06-03,88.02,88.4199,87.73,88.2,1114894,65.4893436246216,65.7868804175719,65.2735755077034,65.6232686627088,1498457.06871775,0.0,1.0
2015-06-04,87.61,88.09,87.12,87.23,1458101,65.1842921489786,65.5414255838777,64.8197184341858,64.9015615130168,1959739.44639977,0.0,1.0
2015-06-05,88.04,88.17,86.17,87.09,2805883,65.5042241844091,65.6009478230276,64.1128918442813,64.7973975945046,3771206.24502865,0.0,1.0
2015-06-08,87.99,88.75,87.91,88.27,2640102,65.4670227849404,66.032484056864,65.4075005457906,65.6753506219649,3548390.70264606,0.0,1.0
2015-06-09,87.66,88.99,87.505,88.6,2223311,65.2214935484473,66.2110507743135,65.1061692100944,65.920879858458,2988208.81976935,0.0,1.0
2015-06-10,88.77,88.98,87.7,88.11,1903004,66.0473646166514,66.2036104944198,65.2512546680222,65.5563061436652,2557704.8540921,0.0,1.0
2015-06-11,89.67,90.11,88.75,89.23,2654307,66.7169898070872,67.0443621224114,66.032484056864,66.3896174917631,3567482.72633722,0.0,1.0
2015-06-12,88.88,89.37,88.68,89.21,1654866,66.1292076954825,66.4937814102753,65.9804020976079,66.3747369319756,2224198.58343544,0.0,1.0
2015-06-15,88.27,88.92,88.08,88.53,2268236,65.6753506219649,66.1589688150574,65.533985303984,65.8687978992019,3048589.61275249,0.0,1.0
2015-06-16,89.12,89.45,88.15,88.43,2310213,66.307774412932,66.5533036494252,65.5860672632401,65.7943951002646,3105008.18920332,0.0,1.0
2015-06-17,89.99,90.29,89.265,89.42,2236755,66.9550787636866,67.1782871604986,66.4156584713911,66.530982809744,3006278.03247643,0.0,1.0
2015-06-18,89.85,90.658,89.84,90.04,2603518,66.8509148451744,67.4520894605879,66.8434745652807,66.9922801631553,3499220.50942413,0.0,1.0
2015-06-19,89.87,90.57,89.7,89.84,2512659,66.8657954049619,67.386614997523,66.7393106467684,66.8434745652807,3377102.79167999,0.0,1.0
2015-06-22,89.86,90.74,89.78,90.56,2252430,66.8583551250681,67.5130997557165,66.7988328859183,67.3791747176293,3027345.78829191,0.0,1.0
2015-06-23,89.23,90.31,89.15,90.26,2356039,66.3896174917631,67.193167720286,66.3300952526132,67.1559663208174,3166599.95813476,0.0,1.0
2015-06-24,87.03,89.37,87.01,89.23,3406278,64.7527559151422,66.4937814102753,64.7378753553548,66.3896174917631,4578158.41426877,0.0,1.0
2015-06-25,86.67,87.44,85.85,87.44,3811842,64.4849058389679,65.0578073907852,63.8748028876819,65.0578073907852,5123250.81105038,0.0,1.0
2015-06-26,86.03,87.02,85.64,87.02,9080896,64.0087279257691,64.7453156352485,63.7185570099136,64.7453156352485,12205046.2209777,0.0,1.0
2015-06-29,83.74,85.61,83.63,85.13,3795609,62.5928426619921,63.9906049712579,62.5106213496823,63.6318210629972,5077965.53315836,0.387,1.0
2015-06-30,83.65,84.87,83.57,84.63,4071790,62.5255706791932,63.4374797793559,62.4657733611497,63.2580878252256,5447455.01400668,0.0,1.0
2015-07-01,84.95,85.125,84.18,84.29,3395066,63.4972770973994,63.6280837306195,62.9217279112311,63.0039492235409,4542098.02189789,0.0,1.0
2015-07-02,84.5,85.46,84.14,85.25,1556760,63.1609171834049,63.8784849999265,62.8918292522094,63.7215170400624,2082715.48080943,0.0,1.0
2015-07-06,84.54,84.88,83.63,83.69,2679328,63.1908158424267,63.4449544441114,62.5106213496823,62.5554693382149,3584546.04676776,0.0,1.0
2015-07-07,85.0,85.35,83.8,84.76,2312826,63.5346504211766,63.7962636876167,62.6376906505247,63.3552584670462,3094220.37733405,0.0,1.0
2015-07-08,83.4,85.19,83.29,84.5,2597120,62.3387040603074,63.6766690515298,62.2564827479976,63.1609171834049,3474563.85667655,0.0,1.0
2015-07-09,84.16,84.9,83.815,84.65,2459723,62.9067785817202,63.4599037736222,62.6489026476578,63.2730371547364,3290746.91706045,0.0,1.0
2015-07-10,85.48,85.69,84.86,85.03,1457263,63.8934343294373,64.0504022893014,63.4300051146005,63.5570744154429,1949603.15637015,0.0,1.0
2015-07-13,86.12,86.35,85.44,86.13,1376225,64.371812873785,64.5437301631599,63.8635356704156,64.3792875385404,1841186.25387148,0.0,1.0
2015-07-14,86.17,86.57,85.36,85.76,3056750,64.4091861975622,64.7081727877795,63.8037383523721,64.1027249425894,4089481.06706508,0.0,1.0
2015-07-15,86.6,86.98,85.78,86.11,2223938,64.7305967820458,65.0146340427522,64.1176742721003,64.3643382090296,2975301.33158635,0.0,1.0
2015-07-16,87.02,87.24,86.49,87.22,1488338,65.0445327017739,65.2089753263934,64.648375469736,65.1940259968826,1991176.92725722,0.0,1.0
2015-07-17,86.76,87.37,86.47,87.14,1916783,64.8501914181327,65.3061459682141,64.6334261402251,65.1342286788391,2564373.20296793,0.0,1.0
2015-07-20,86.58,87.04,86.47,86.72,1177235,64.7156474525349,65.0594820312848,64.6334261402251,64.820292759111,1574966.95640349,0.0,1.0
2015-07-21,86.19,86.93,85.73,86.56,1526161,64.424135527073,64.977260718975,64.0803009483231,64.700698123024,2041778.52778052,0.0,1.0
2015-07-22,86.82,86.89,86.08,86.09,1757459,64.8950394066653,64.9473620599533,64.3419142147633,64.3493888795187,2351221.16844463,0.0,1.0
2015-07-23,84.27,87.09,84.04,86.91,3063626,62.98899989403,65.096855355062,62.817082604655,64.9623113894642,4098680.14183964,0.0,1.0
2015-07-24,83.29,84.13,83.04,84.03,2232801,62.2564827479976,62.8843545874539,62.0696161291118,62.8096079398996,2987158.71956293,0.0,1.0
2015-07-27,82.29,83.16,82.13,82.99,2744459,61.5090162724544,62.159312106177,61.3894216363674,62.0322428053346,3671681.72727124,0.0,1.0
2015-07-28,83.68,83.78,82.09,82.39,2187388,62.5479946734595,62.6227413210138,61.3595229773457,61.5837629200087,2926402.81747783,0.0,1.0
2015-07-29,84.35,84.43,83.42,83.85,3110641,63.0487972120734,63.1085945301169,62.3536533898182,62.6750639743018,4161579.28385913,0.0,1.0
2015-07-30,83.34,86.47,80.05,84.52,7632424,62.2938560717748,64.6334261402251,59.8346913672375,63.1758665129158,10211058.6223319,0.0,1.0
2015-07-31,84.98,85.2,83.16,83.32,4519622,63.5197010916657,63.6841437162852,62.159312106177,62.2789067422639,6046588.23891087,0.0,1.0
2015-08-03,85.82,86.13,84.56,84.56,2602865,64.147572931122,64.3792875385404,63.2057651719375,63.2057651719375,3482249.82011167,0.0,1.0
2015-08-04,85.75,86.64,85.55,86.16,2373083,64.095250277834,64.7604954410675,63.9457569827253,64.4017115328067,3174835.36405463,0.0,1.0
2015-08-05,86.27,86.55,85.67,86.5,1777165,64.4839328451165,64.6932234582686,64.0354529597905,64.6558501344914,2377584.8926313,0.0,1.0
2015-08-06,84.78,86.59,84.62,86.41,2038459,63.370207796557,64.7231221172903,63.2506131604701,64.5885781516925,2727157.76118048,0.0,1.0
2015-08-07,85.08,85.13,84.01,85.0,2125692,63.59444773922,63.6318210629972,62.7946586103887,63.5346504211766,2843862.6608037,0.0,1.0
2015-08-10,85.73,86.41,85.62,85.66,1638722,64.0803009483231,64.5885781516925,63.9980796360134,64.0279782950351,2192368.55915041,0.0,1.0
2015-08-11,85.89,86.0701,85.01,85.26,1939679,64.1998955844101,64.3345142966554,63.542125085932,63.7289917048178,2595004.67708636,0.0,1.0
2015-08-12,85.05,85.2,83.99,85.01,2212067,63.5720237449537,63.6841437162852,62.7797092808779,63.542125085932,2959419.68285907,0.0,1.0
2015-08-13,84.2,85.24,84.17,85.1,1572038,62.936677240742,63.7140423753069,62.9142532464757,63.6093970687309,2103155.19349206,0.0,1.0
2015-08-14,84.27,84.47,83.7775,83.97,1955575,62.98899989403,63.1384931891386,62.6208726548249,62.764759951367,2616271.18270248,0.0,1.0
2015-08-17,84.34,84.45,82.91,83.72,1817371,63.041322547318,63.1235438596278,61.9724454872912,62.5778933324812,2431374.59600332,0.0,1.0
2015-08-18,84.8,84.93,84.0424,84.2,1563344,63.3851571260679,63.4823277678885,62.8188765241963,62.936677240742,2091523.90261218,0.0,1.0
2015-08-19,85.27,85.9,83.76,84.02,2473117,63.7364663695732,64.2073702491655,62.6077919915029,62.8021332751442,3308666.11536331,0.0,1.0
2015-08-20,82.26,85.04,82.19,84.48,2544193,61.486592278188,63.5645490801983,61.4342696249,63.1459678538941,3403755.32983054,0.0,1.0
2015-08-21,80.6,82.42,80.56,81.73,3033637,60.2457979287862,61.606186914275,60.2158992697645,61.0904350461501,4058559.27892308,0.0,1.0
2015-08-24,78.98,80.4,74.76,76.65,6632834,59.0349022384062,60.0963046336776,55.8805937116136,57.2933053503904,8873754.49872758,0.0,1.0
2015-08-25,79.42,81.82,79.34,80.8,5448828,59.3637874876452,61.157707028949,59.3039901696017,60.3952912238949,7289728.94207707,0.0,1.0
2015-08-26,83.55,83.67,79.79,81.23,4654015,62.4508240316388,62.540520008704,59.6403500835962,60.7167018083785,6226386.26918685,0.0,1.0
2015-08-27,83.69,85.27,82.29,84.47,4646765,62.5554693382149,63.7364663695732,61.5090162724544,63.1384931891386,6216686.83752373,0.0,1.0
2015-08-28,83.39,83.565,82.885,83.52,2596932,62.3312293955519,62.462036028772,61.9537588254026,62.4284000373725,3474312.34037964,0.0,1.0
2015-08-31,82.27,84.185,82.08,83.36,1902621,61.4940669429435,62.9254652436088,61.3520483125903,62.3088054012856,2545426.5338351,0.0,1.0
2015-09-01,80.23,81.42,79.68,80.73,3119402,59.9692353328352,60.8587204387317,59.5581287712865,60.3429685706069,4173300.2108661,0.0,1.0
2015-09-02,81.65,81.75,80.55,81.28,2093862,61.0306377281067,61.105384375661,60.2084246050091,60.7540751321557,2801278.81117102,0.0,1.0
2015-09-03,81.15,82.56,80.85,82.05,1614798,60.656904490335,61.710832220851,60.4326645476721,61.329624318324,2160361.77251478,0.0,1.0
2015-09-04,80.55,80.92,79.72,79.98,2087074,60.2084246050091,60.4849872009601,59.5880274303082,59.7823687139494,2792197.46742906,0.0,1.0
2015-09-08,82.25,82.32,81.06,81.87,2014222,61.4791176134326,61.5314402667206,60.5896325075361,61.1950803527262,2694732.22666753,0.0,1.0
2015-09-09,81.24,83.26,81.02,83.07,2378553,60.7241764731339,62.2340587537313,60.5597338485144,62.0920401233781,3182153.41801287,0.0,1.0
2015-09-10,83.01,83.33,80.83,81.17,2617712,62.0471921348455,62.2863814070193,60.4177152181612,60.6718538198459,3502112.91830508,0.0,1.0
2015-09-11,85.01,85.04,82.52,82.79,3073926,63.542125085932,63.5645490801983,61.6809335618293,61.882749510226,4112460.02406448,0.0,1.0
2015-09-14,84.31,85.22,84.01,85.09,1953786,63.0188985530517,63.6990930457961,62.7946586103887,63.6019224039755,2613877.76432381,0.0,1.0
2015-09-15,85.08,85.38,84.17,84.48,1895582,63.59444773922,63.818687681883,62.9142532464757,63.1459678538941,2536009.3890797,0.0,1.0
2015-09-16,85.36,85.56,84.63,85.12,2220915,63.8037383523721,63.9532316474808,63.2580878252256,63.6243463982418,2971257.003046,0.0,1.0
2015-09-17,84.77,85.78,84.51,85.51,2101801,63.3627331318016,64.1176742721003,63.1683918481604,63.9158583237036,2811900.02330529,0.0,1.0
2015-09-18,83.63,84.43,83.34,83.95,2708263,62.5106213496823,63.1085945301169,62.2938560717748,62.7498106218561,3623256.81299841,0.0,1.0
2015-09-21,83.0,84.89,82.81,84.25,2066188,62.0397174700901,63.4524291088668,61.8976988397368,62.9740505645191,2764255.07712343,0.0,1.0
2015-09-22,81.5,82.18,80.44,82.18,2445006,60.9185177567752,61.4267949601446,60.1262032926993,61.4267949601446,3271057.73971065,0.0,1.0
2015-09-23,82.04,82.62,81.5,81.93,1754530,61.3221496535685,61.7556802093836,60.9185177567752,61.2399283412588,2347302.59805274,0.0,1.0
2015-09-24,81.43,81.67,80.27,81.53,2125630,60.8661951034872,61.0455870576175,59.999133991857,60.9409417510415,2843779.71393982,0.0,1.0
2015-09-25,79.51,82.15,79.0,82.15,1893525,59.4310594704441,61.4043709658783,59.049851567917,61.4043709658783,2533257.42619266,0.0,1.0
2015-09-28,77.12,79.67,76.28,79.36,2619147,57.6446145938957,59.550654106531,57.0167427544394,59.3189394991126,3504032.73684806,0.0,1.0
2015-09-29,76.72,78.36,76.25,76.95,2796227,57.6348975297137,58.866926100474,57.2818161710202,57.8076820243935,3722163.90823634,0.387,1.0
2015-09-30,76.82,78.16,76.11,77.63,2100854,57.7100212230527,58.7166787137959,57.1766430003455,58.3185231390989,2796526.51064236,0.0,1.0
2015-10-01,77.12,77.23,75.82,77.03,2212681,57.9353923030698,58.0180283657428,56.9587842896623,57.8677809790647,2945383.67544563,0.0,1.0
2015-10-02,78.62,78.65,75.52,76.12,2742055,59.0622477031555,59.0847848111572,56.7334132096451,57.1841553696794,3650053.50259439,0.0,1.0
2015-10-05,79.55,79.69,78.34,79.44,3372047,59.7608980512086,59.8660712218832,58.8519013618062,59.6782619885356,4488659.76913771,0.0,1.0
2015-10-06,78.11,79.77,77.38,79.49,2085534,58.6791168671264,59.9261701765545,58.1307139057513,59.7158238352051,2776133.47707456,0.0,1.0
2015-10-07,77.55,78.63,77.27,78.42,3048533,58.2584241844277,59.0697600724894,58.0480778430784,58.9120003164774,4058018.00271132,0.0,1.0
2015-10-08,77.7,78.22,76.94,77.53,2467219,58.3711097244363,58.7617529297993,57.8001696550596,58.2433994457599,3284208.86985032,0.0,1.0
2015-10-09,78.67,78.81,77.5,77.79,2615156,59.099809549825,59.2049827204997,58.2208623377582,58.4387210484414,3481133.42643774,0.0,1.0
2015-10-12,80.08,80.09,78.59,78.59,1779649,60.1590536259055,60.1665659952394,59.0397105951538,59.0397105951538,2368958.34176871,0.0,1.0
2015-10-13,80.08,81.04,79.615,79.91,2887595,60.1590536259055,60.8802410819603,59.8097284518789,60.0313433472291,3843787.32148846,0.0,1.0
2015-10-14,78.61,80.51,78.52,79.95,1781397,59.0547353338216,60.4820855072634,58.9871240098164,60.0613928245647,2371285.17092514,0.0,1.0
2015-10-15,79.14,79.26,78.171,78.79,2928558,59.4528909085185,59.5430393405254,58.7249423200632,59.1899579818319,3898314.72579901,0.0,1.0
2015-10-16,80.13,80.3,79.17,79.22,2679708,60.196615472575,60.3243257512514,59.4754280165202,59.5129898631897,3567061.04411845,0.0,1.0
2015-10-19,80.2,80.36,79.55,80.04,1566924,60.2492020579123,60.3693999672548,59.7608980512086,60.1290041485699,2085792.01894171,0.0,1.0
2015-10-20,78.73,80.41,78.63,80.12,1748762,59.1448837658284,60.4069618139243,59.0697600724894,60.1891031032411,2327843.48355666,0.0,1.0
2015-10-21,78.03,79.48,77.28,79.25,3416118,58.6190179124551,59.7083114658712,58.0555902124123,59.5355269711914,4547324.35023212,0.0,1.0
2015-10-22,77.75,78.9,76.71,78.35,3138499,58.4086715711058,59.2725940445048,57.6273851603798,58.8594137311401,4177775.16054163,0.0,1.0
2015-10-23,80.14,80.5402,78.25,78.25,2324510,60.2041278419089,60.5047728626518,58.784290037801,58.784290037801,3094243.50252482,0.0,1.0
2015-10-26,80.81,81.11,79.34,79.99,2146993,60.7074565872805,60.9328276672976,59.6031382951966,60.0914423019004,2857943.88504083,0.0,1.0
2015-10-27,82.09,82.13,80.35,80.7,3167813,61.6690398620203,61.6990893393559,60.3618875979209,60.6248205246076,4216796.13874048,0.0,1.0
2015-10-28,82.83,82.85,81.29,82.05,2028566,62.2249551927292,62.239979931397,61.0680503153079,61.6389903846846,2700301.20969269,0.0,1.0
2015-10-29,83.01,83.32,81.804,82.8,2369549,62.3601778407395,62.5930612900905,61.4541860990706,62.2024180847275,3154196.62516581,0.0,1.0
2015-10-30,82.2,83.54,82.17,82.97,2599925,61.7516759246932,62.7583334154364,61.7291388166915,62.3301283634038,3460858.8641485,0.0,1.0
2015-11-02,86.15,86.74,84.96,86.26,4097256,64.7190618115854,65.1622916022857,63.8250898608508,64.8016978742584,5454012.99894636,0.0,1.0
2015-11-03,86.37,86.41,84.8,85.79,2422868,64.8843339369313,64.9143834142669,63.7048919515083,64.4486165155649,3225171.57012673,0.0,1.0
2015-11-04,86.58,86.8,85.58,86.68,2362337,65.0420936929433,65.2073658182892,64.2908567595529,65.1172173862823,3144596.45818859,0.0,1.0
2015-11-05,88.2,88.32,86.42,86.75,2396776,66.2590975250358,66.3492459570426,64.9218957836008,65.1698039716197,3190439.51843933,0.0,1.0
2015-11-06,88.5,88.52,87.2,88.04,2129195,66.4844686050529,66.4994933437207,65.5078605916454,66.1388996156933,2834252.29160482,0.0,1.0
2015-11-09,87.67,88.35,86.73,88.09,2044666,65.8609419503389,66.3717830650443,65.1547792329519,66.1764614623628,2721732.53087033,0.0,1.0
2015-11-10,88.03,88.17,87.25,87.67,1564876,66.1313872463594,66.2365604170341,65.5454224383149,65.8609419503389,2083065.84839688,0.0,1.0
2015-11-11,87.22,88.14,86.86,88.14,1958549,65.5228853303132,66.2140233090324,65.2524400342926,66.2140233090324,2607098.92305323,0.0,1.0
2015-11-12,85.49,86.96,85.41,86.96,1610560,64.2232454355477,65.3275637276316,64.1631464808765,65.3275637276316,2143877.55502294,0.0,1.0
2015-11-13,85.5,86.0,85.0,85.36,2321336,64.2307578048816,64.6063762715768,63.8551393381864,64.125584634207,3090018.47063551,0.0,1.0
2015-11-16,86.19,86.24,85.18,85.4,2168317,64.749111288921,64.7866731355905,63.9903619861967,64.1556341115426,2886329.07092854,0.0,1.0
2015-11-17,86.72,87.02,86.19,86.29,1554946,65.1472668636179,65.3726379436351,64.749111288921,64.8242349822601,2069847.64844073,0.0,1.0
2015-11-18,88.6,88.69,86.73,87.01,1834054,66.5595922983919,66.6272036223971,65.1547792329519,65.3651255743012,2441378.90255566,0.0,1.0
2015-11-19,87.36,88.62,87.07,88.59,1630665,65.6280585009878,66.5746170370598,65.4101997903046,66.5520799290581,2170640.08373577,0.0,1.0
2015-11-20,87.59,88.065,87.23,87.82,2400058,65.8008429956676,66.1576805390281,65.5303976996471,65.9736274903474,3194808.31322847,0.0,1.0
2015-11-23,87.33,88.21,87.06,87.74,1129475,65.6055213929861,66.2666098943697,65.4026874209707,65.9135285356762,1503487.04888954,0.0,1.0
2015-11-24,86.76,87.35,86.6,86.91,1481619,65.1773163409536,65.6205461316539,65.0571184316111,65.2900018809621,1972239.29514922,0.0,1.0
2015-11-25,86.98,87.18,86.56,86.99,1458034,65.3425884662995,65.4928358529775,65.0270689542755,65.3501008356334,1940844.40633091,0.0,1.0
2015-11-27,87.29,87.7,86.74,87.07,517944,65.5754719156505,65.8834790583406,65.1622916022857,65.4101997903046,689454.920250596,0.0,1.0
2015-11-30,86.85,87.88,86.8,87.39,1929151,65.2449276649587,66.0187017063508,65.2073658182892,65.6505956089895,2567966.12926563,0.0,1.0
2015-12-01,88.91,88.94,87.26,87.39,2345662,66.792475747743,66.8150128557447,65.5529348076488,65.6505956089895,3122399.73268317,0.0,1.0
2015-12-02,87.29,88.88,86.87,88.6,2037762,65.5754719156505,66.7699386397413,65.2599524036265,66.5595922983919,2712542.35438521,0.0,1.0
2015-12-03,86.3,87.61,85.644,87.46,2408860,64.831747351594,65.8158677343354,64.3389359232899,65.7031821943269,3206524.98956422,0.0,1.0
2015-12-04,88.44,88.56,86.73,86.76,1589567,66.4393943890495,66.5295428210563,65.1547792329519,65.1773163409536,2115932.97580043,0.0,1.0
2015-12-07,88.74,88.86,88.075,88.29,1761128,66.6647654690666,66.7549139010735,66.165192908362,66.3267088490409,2344304.33558665,0.0,1.0
2015-12-08,88.55,88.79,87.68,88.09,1378301,66.5220304517224,66.7023273157361,65.8684543196728,66.1764614623628,1834708.78325903,0.0,1.0
2015-12-09,87.51,88.835,86.9101,87.96,1586697,65.7407440409964,66.7361329777387,65.2900770046555,66.0788006610221,2112112.60985137,0.0,1.0
2015-12-10,87.14,88.05,86.87,87.66,1858980,65.4627863756419,66.1464119850272,65.2599524036265,65.8534295810049,2474558.84738013,0.0,1.0
2015-12-11,85.9,86.97,85.89,86.14,2527932,64.5312525782378,65.3350760969656,64.5237402089039,64.7115494422515,3365026.24889743,0.0,1.0
2015-12-14,86.52,86.57,85.34,86.06,1987517,64.9970194769399,65.0345813236094,64.1105598955392,64.6514504875803,2645659.32751746,0.0,1.0
2015-12-15,86.68,88.09,86.46,87.01,1974869,65.1172173862823,66.1764614623628,64.9519452609364,65.3651255743012,2628823.09458238,0.0,1.0
2015-12-16,88.22,88.31,86.73,87.47,1447020,66.2741222637036,66.3417335877087,65.1547792329519,65.7106945636608,1926183.25282466,0.0,1.0
2015-12-17,87.96,89.55,87.94,88.99,1647605,66.0788006610221,67.2732673851129,66.0637759223543,66.8525747024142,2193189.56080094,0.0,1.0
2015-12-18,86.61,87.925,86.61,87.54,2628312,65.064630800945,66.0525073683534,65.064630800945,65.7632811489981,3498645.87745719,0.0,1.0
2015-12-21,88.05,88.09,86.75,87.31,1310415,66.1464119850272,66.1764614623628,65.1698039716197,65.5904966543183,1744343.1516152,0.0,1.0
2015-12-22,88.87,89.08,87.55,88.5,1112026,66.7624262704074,66.9201860264194,65.770793518332,66.4844686050529,1480260.02260204,0.0,1.0
2015-12-23,89.65,89.94,89.08,89.32,1348047,67.3483910784519,67.5662497891351,66.9201860264194,67.1004828904331,1794436.53537652,0.0,1.0
2015-12-24,89.71,90.0,89.27,89.48,453883,67.3934652944553,67.6113240051385,67.0629210437635,67.2206807997755,604180.891308909,0.0,1.0
2015-12-28,90.49,90.81,89.24,89.44,1532141,67.9794301024998,68.2198259211848,67.0403839357618,67.1906313224399,2039491.04723227,0.0,1.0
2015-12-29,90.85,91.225,90.63,90.7,1193747,68.2498753985204,68.5315892485418,68.0846032731745,68.1371898585118,1589041.94794107,0.0,1.0
2015-12-30,90.54,90.81,90.19,90.47,1021208,68.3077206423915,68.5114215985815,68.0436638473303,68.2549092833792,1353583.04230429,0.387,1.0
2015-12-31,89.27,90.549,89.25,89.42,1059913,67.3495717003124,68.3145106742645,67.3344827405946,67.4627388981958,1404885.45244247,0.0,1.0
2016-01-04,87.95,88.07,87.2,87.73,1675480,66.3537003589389,66.4442341172456,65.7878643695222,66.1877218020433,2220802.53554614,0.0,1.0
2016-01-05,89.68,89.97,88.19,88.38,2366714,67.6588953745269,67.8776852904347,66.5347678755523,66.6781129928712,3137014.1404926,0.0,1.0
2016-01-06,87.24,88.58,86.77,87.94,2324917,65.8180422889577,66.829002590049,65.4634517355899,66.34615587908,3081613.36962203,0.0,1.0
2016-01-07,85.0,86.76,84.69,85.96,2502556,64.1280788005663,65.455907255731,63.8941999249407,64.8523488670198,3317068.96539869,0.0,1.0
2016-01-08,83.86,85.76,83.57,85.36,1777331,63.2680080966528,64.701459269842,63.049218180745,64.3996800754864,2355803.2273168,0.0,1.0
2016-01-11,79.27,83.35,78.2316,82.31,5879469,59.8050918414223,62.8832396238494,59.0216730528751,62.0986137185249,7793074.02228907,0.0,1.0
2016-01-12,79.89,81.57,79.03,81.27,3727387,60.2728495926735,61.540322208967,59.6240243248089,61.3139878132003,4940548.67892287,0.0,1.0
2016-01-13,78.17,80.55,77.78,79.99,2884243,58.9751990569443,60.7707852633602,58.6809643424476,60.3482943912624,3822984.55817509,0.0,1.0
2016-01-14,81.78,82.04,78.16,78.3,3642023,61.6987562860037,61.8949127623348,58.9676545770855,59.0732772951099,4827401.05099275,0.0,1.0
2016-01-15,81.24,81.59,79.7,80.0,3844695,61.2913543736236,61.5554111686848,60.1295044753545,60.3558388711213,5096037.19793823,0.0,1.0
2016-01-19,81.58,82.28,80.3701,82.2,2561175,61.5478666888259,62.0759802789482,60.6350600706988,62.0156244400771,3394766.83337155,0.0,1.0
2016-01-20,80.28,81.02,77.8,80.32,3022941,60.5670843071702,61.125375816728,58.6960533021654,60.5972622266057,4006824.9323217,0.0,1.0
2016-01-21,80.08,81.53,79.39,80.32,2161351,60.4161947099924,61.5101442895314,59.895625599729,60.5972622266057,2864811.14725641,0.0,1.0
2016-01-22,81.59,81.92,81.01,81.39,1539383,61.5554111686848,61.8043790040282,61.1178313368692,61.404521571507,2040409.71517214,0.0,1.0
2016-01-25,81.2,82.293,81.0,81.73,2113281,61.2611764541881,62.0857881027648,61.1102868570103,61.6610338867092,2801095.6878754,0.0,1.0
2016-01-26,82.71,82.84,80.77,81.5,1893401,62.4003929128805,62.4984711510461,60.9367638202558,61.4875108499548,2509650.81147229,0.0,1.0
2016-01-27,81.75,83.525,81.35,82.64,1922656,61.676122846427,63.01526802138,61.3743436520714,62.3475815538683,2548427.50721166,0.0,1.0
2016-01-28,79.0,82.32,78.5601,82.32,3530235,59.6013908852322,62.1061581983838,59.2695092162397,62.1061581983838,4679229.13975321,0.0,1.0
2016-01-29,81.37,81.42,78.89,79.73,3718992,61.3894326117892,61.4271550110836,59.5184016067844,60.1521379149312,4929421.3379305,0.0,1.0
2016-02-01,79.8,80.75,76.23,76.5,4195542,60.2049492739434,60.921674860538,57.5115699643197,57.7152709205097,5561075.22118456,0.0,1.0
2016-02-02,77.73,79.95,77.38,79.46,2818621,58.6432419431532,60.3181164718268,58.379185148092,59.9484369587412,3736004.40682287,0.0,1.0
2016-02-03,77.33,78.58,75.72,78.43,2327210,58.3414627487976,59.2845227311588,57.1268014915163,59.1713555332755,3084652.67788832,0.0,1.0
2016-02-04,76.6,78.74,75.85,76.89,2546528,57.7907157190986,59.4052344089011,57.2248797296818,58.0095056350064,3375352.63878962,0.0,1.0
2016-02-05,76.61,77.36,75.91,76.26,2918794,57.7982601989575,58.3640961883742,57.2701466088352,57.5342034038963,3868780.95586748,0.0,1.0
2016-02-08,76.16,76.6,74.73,75.96,2527517,57.4587586053074,57.7907157190986,56.3798979854861,57.3078690081296,3350154.08255304,0.0,1.0
2016-02-09,76.65,77.33,75.36,75.39,2653787,57.8284381183931,58.3414627487976,56.8552002165962,56.8778336561729,3517521.48542469,0.0,1.0
2016-02-10,78.22,79.02,76.2,76.84,2187742,59.0129214562388,59.61647984495,57.488936524743,57.971783235712,2899791.68997587,0.0,1.0
2016-02-11,77.12,78.23,76.23,76.7,2786893,58.1830286717609,59.0204659360977,57.5115699643197,57.8661605176875,3693949.81778104,0.0,1.0
2016-02-12,78.85,78.9,76.91,77.6,2168252,59.4882236873489,59.5259460866433,58.0245945947242,58.5451637049876,2873958.2324486,0.0,1.0
2016-02-16,79.77,80.35,78.86,79.56,2382061,60.1823158343668,60.6198956661824,59.4957681672078,60.0238817573301,3157356.16577074,0.0,1.0
2016-02-17,80.98,81.42,79.51,79.76,1716713,61.0951978972925,61.4271550110836,59.9861593580356,60.1747713545079,2275455.73997004,0.0,1.0
2016-02-18,81.0,81.81,80.72,81.13,1800970,61.1102868570103,61.7213897255804,60.8990414209613,61.2083650951758,2387136.06992773,0.0,1.0
2016-02-19,80.83,81.09,80.25,81.04,2446775,60.9820306994091,61.1781871757403,60.5444508675935,61.1404647764458,3243132.78816273,0.0,1.0
2016-02-22,81.46,82.0,80.82,81.28,1283437,61.4573329305192,61.8647348428993,60.9744862195502,61.3215322930592,1701160.35035555,0.0,1.0
2016-02-23,81.2,81.73,80.2,81.21,2273677,61.2611764541881,61.6610338867092,60.5067284682991,61.268720934047,3013696.16265961,0.0,1.0
2016-02-24,82.14,82.41,80.23,80.34,1877466,61.9703575609237,62.1740585171138,60.5293619078757,60.6123511863235,2488529.40840933,0.0,1.0
2016-02-25,82.67,82.81,81.62,82.23,1315641,62.3702149934449,62.4758377114694,61.5780446082615,62.0382578796538,1743845.86427081,0.0,1.0
2016-02-26,83.03,83.57,82.88,83.0,1225061,62.641816268365,63.049218180745,62.5286490704816,62.6191828287883,1623784.57218151,0.0,1.0
2016-02-29,81.7,83.07,81.7,82.75,1776498,61.6384004471326,62.6719941878005,61.6384004471326,62.430570832316,2354699.10878831,0.0,1.0
2016-03-01,82.88,82.9,81.58,82.52,1817029,62.5286490704816,62.5437380301994,61.5478666888259,62.2570477955616,2408421.83157117,0.0,1.0
2016-03-02,83.16,83.64,82.36,82.58,1956960,62.7398945065305,63.1020295397573,62.1363361178193,62.3023146747149,2593896.51321554,0.0,1.0
2016-03-03,83.61,83.7,82.27,82.8,1353712,63.0793961001806,63.1472964189106,62.0684357990893,62.4682932316105,1794307.9248927,0.0,1.0
2016-03-04,83.51,84.0,82.86,83.41,1101276,63.0039513015917,63.3736308146773,62.5135601107638,62.9285065030028,1459710.96828139,0.0,1.0
2016-03-07,84.15,84.44,83.5,84.01,1285334,63.4867980125607,63.7055879284685,62.9964068217328,63.3811752945362,1703674.77154228,0.0,1.0
2016-03-08,82.71,83.66,82.66,83.48,1473001,62.4003929128805,63.117118499475,62.362670513586,62.981317862015,1952422.20477833,0.0,1.0
2016-03-09,83.18,83.45,82.79,83.13,1334675,62.7549834662483,62.9586844224384,62.4607487517516,62.7172610669539,1769074.90637312,0.0,1.0
2016-03-10,82.32,84.0,81.47,83.65,1831747,62.1061581983838,63.3736308146773,61.4648774103781,63.1095740196162,2427930.13469515,0.0,1.0
2016-03-11,83.88,84.045,82.63,83.08,1581500,63.2830970563706,63.4075809740423,62.3400370740094,62.6795386676594,2096234.63721812,0.0,1.0
2016-03-14,83.61,84.5,83.44,84.0,1287402,63.0793961001806,63.7508548076218,62.9511399425795,63.3736308146773,1706415.84851336,0.0,1.0
2016-03-15,80.43,82.84,80.19,82.4,2859587,60.6802515050535,62.4984711510461,60.4991839884402,62.1665140372549,3790303.7101098,0.0,1.0
2016-03-16,81.1,81.78,80.14,80.3,1859384,61.1857316555992,61.6987562860037,60.4614615891457,60.5821732668879,2464562.21605385,0.0,1.0
2016-03-17,79.74,81.305,79.21,81.16,2304882,60.1596823947901,61.3403934927064,59.7598249622689,61.2309985347525,3055057.52962413,0.0,1.0
2016-03-18,80.86,81.04,79.81,80.07,2442077,61.0046641389858,61.1404647764458,60.2124937538023,60.4086502301335,3236905.71871875,0.0,1.0
2016-03-21,80.85,81.43,80.18,80.94,1592851,60.9971196591269,61.4346994909425,60.4916395085813,61.0650199778569,2111280.07469334,0.0,1.0
2016-03-22,81.16,81.85,80.57,80.8,1434725,61.2309985347525,61.7515676450159,60.785874223078,60.9593972598325,1901688.42230968,0.0,1.0
2016-03-23,81.28,82.2,81.03,81.35,1731205,61.3215322930592,62.0156244400771,61.1329202965869,61.3743436520714,2294664.48632639,0.0,1.0
2016-03-24,81.48,82.13,80.59,80.915,1729107,61.472421890237,61.9628130810648,60.8009631827958,61.0461587782097,2291883.64518262,0.0,1.0
2016-03-28,80.77,81.71,80.28,81.55,1563128,60.9367638202558,61.6459449269915,60.5670843071702,61.5252332492492,2071883.05785993,0.0,1.0
2016-03-29,81.82,81.89,80.29,80.81,1904183,61.7289342054393,61.7817455644515,60.5746287870291,60.9669417396914,2523942.05513873,0.0,1.0
2016-03-30,81.78,82.4558,81.58,82.24,1151491,61.9907276565427,62.5029963499921,61.8391240183511,62.3394160243834,1519080.95839332,0.387,1.0
2016-03-31,81.95,82.43,81.46,81.78,1663002,62.1195907490056,62.4834394806654,61.7481618354362,61.9907276565427,2193881.38680198,0.0,1.0
2016-04-01,82.16,82.28,81.33,81.68,1766113,62.2787745691068,62.3697367520217,61.6496194706117,61.914925837447,2329908.46534701,0.0,1.0
2016-04-04,83.13,83.27,82.29,82.29,1793034,63.014052214336,63.1201747610701,62.3773169339313,62.3773169339313,2365423.44417091,0.0,1.0
2016-04-05,81.31,82.86,81.19,82.54,1883306,61.6344591067925,62.8093873027774,61.5434969238775,62.5668214816708,2484512.93447181,0.0,1.0
2016-04-06,84.06,84.12,81.62,81.62,2460317,63.7190091319269,63.7644902233844,61.8694447459895,61.8694447459895,3245722.89866909,0.0,1.0
2016-04-07,83.76,84.71,83.34,83.66,1858856,63.4916036746395,64.2117209560496,63.1732360344372,63.4158018555437,2452257.77187591,0.0,1.0
2016-04-08,83.0,84.63,82.64,84.11,1408523,62.9155098495115,64.151079500773,62.6426233007666,63.7569100414748,1858165.16912336,0.0,1.0
2016-04-11,82.2,83.265,82.01,83.11,1185759,62.3090952967451,63.1163846701153,62.1650718404631,62.9988918505168,1564288.31675063,0.0,1.0
2016-04-12,82.56,82.86,81.92,82.33,1405013,62.58198184549,62.8093873027774,62.0968502032769,62.4076376615696,1853534.67338873,0.0,1.0
2016-04-13,83.87,83.92,82.67,83.04,1239532,63.5749856756449,63.6128865851928,62.6653638464953,62.9458305771498,1635227.24755919,0.0,1.0
2016-04-14,83.91,84.38,83.44,83.87,1181038,63.6053064032832,63.9615749530335,63.249037853533,63.5749856756449,1558060.23402608,0.0,1.0
2016-04-15,84.25,84.34,83.45,83.72,1216629,63.8630325882089,63.9312542253952,63.2566180354426,63.4612829470012,1605012.93308337,0.0,1.0
2016-04-18,84.57,84.64,83.58,83.79,946655,64.1055984093155,64.1586596826825,63.3551604002671,63.5143442203683,1248855.25346514,0.0,1.0
2016-04-19,85.59,86.17,85.0174,85.21,1495502,64.8787769640926,65.3184275148482,64.4447357479501,64.5907300515286,1972910.43650287,0.0,1.0
2016-04-20,87.2,87.76,85.45,85.45,2164857,66.0991862515349,66.5236764384714,64.7726544173585,64.7726544173585,2855943.33463699,0.0,1.0
2016-04-21,86.82,87.85,86.5,87.11,1991494,65.8111393389709,66.5918980756576,65.5685735178644,66.0309646143487,2627237.74146262,0.0,1.0
2016-04-22,86.91,87.3304,86.1,86.9,1371869,65.8793609761571,66.1980318236359,65.2653662414812,65.8717807942476,1809810.12905015,0.0,1.0
2016-04-25,86.35,86.91,85.72,86.56,1157156,65.4548707892207,65.8793609761571,64.9773193289171,65.6140546093218,1526554.39381686,0.0,1.0
2016-04-26,86.58,86.905,86.28,86.49,1135322,65.629214973141,65.8755708852023,65.4018095158536,65.5609933359548,1497750.33573429,0.0,1.0
2016-04-27,86.54,87.16,86.37,86.89,1907694,65.5988942455027,66.0688655238966,65.4700311530398,65.864200612338,2516686.30483536,0.0,1.0
2016-04-28,78.51,83.91,78.13,82.82,7081441,59.5120081721102,63.6053064032832,59.2239612595462,62.779066575139,9342046.25228136,0.0,1.0
2016-04-29,78.46,80.02,76.54,78.02,6335376,59.4741072625623,60.6566156404567,58.018712335923,59.1405792585408,8357815.25505802,0.0,1.0
2016-05-02,79.5,79.5975,77.14,77.5,3795223,60.2624461811586,60.336352954777,58.4735232504978,58.7464097992426,5006770.34571382,0.0,1.0
2016-05-03,79.24,79.84,78.49,79.15,2777163,60.0653614515095,60.5201723660843,59.496847808291,59.9971398143233,3663715.50594356,0.0,1.0
2016-05-04,77.51,79.425,77.36,79.09,3899362,58.7539899811522,60.2055948168367,58.6402872525085,59.9516587228658,5144153.59224039,0.0,1.0
2016-05-05,78.55,79.07,75.5,76.5,5766252,59.5423288997485,59.9364983590466,57.2303734173267,57.9883916082847,7607010.05435333,0.0,1.0
2016-05-06,76.85,78.82,76.6,78.55,3745618,58.25369797512,59.7469938113071,58.0641934273805,59.5423288997485,4941329.96368643,0.0,1.0
2016-05-09,78.47,78.73,76.91,77.05,2784872,59.4816874444719,59.6787721741209,58.2991790665774,58.4053016133116,3673885.44657553,0.0,1.0
2016-05-10,78.47,79.24,78.28,78.67,2567997,59.4816874444719,60.0653614515095,59.3376639881899,59.6332910826635,3387777.53704645,0.0,1.0
2016-05-11,76.96,78.78,76.92,78.6,3106173,58.3370799761253,59.7166730836688,58.306759248487,59.5802298092964,4097755.22151319,0.0,1.0
2016-05-12,77.0,77.46,76.615,77.31,2850176,58.3674007037636,58.7160890716043,58.0755637002448,58.6023863429606,3760036.41337156,0.0,1.0
2016-05-13,76.25,77.31,76.18,77.04,2173717,57.7988870605452,58.6023863429606,57.7458257871781,58.397721431402,2867631.70848564,0.0,1.0
2016-05-16,77.39,77.46,76.22,76.34,1704111,58.6630277982373,58.7160890716043,57.7761465148164,57.8671086977314,2248113.59453838,0.0,1.0
2016-05-17,77.1,77.69,76.69,77.39,2864422,58.4432025228594,58.8904332555246,58.1324150645667,58.6630277982373,3778830.15759819,0.0,1.0
2016-05-18,77.83,78.24,76.74,77.08,2440302,58.9965558022588,59.3073432605515,58.1703159741146,58.4280421590403,3219318.51914529,0.0,1.0
2016-05-19,77.33,78.2,76.71,77.19,1692488,58.6175467067798,59.2770225329132,58.1475754283858,58.5114241600457,2232780.18943195,0.0,1.0
2016-05-20,77.41,77.87,77.07,77.82,2707516,58.6781881620564,59.0268765298971,58.4204619771307,58.9889756203492,3571835.12519441,0.0,1.0
2016-05-23,76.74,77.62,76.73,77.27,2032512,58.1703159741146,58.8373719821576,58.162735792205,58.5720656153223,2681349.8993096,0.0,1.0
2016-05-24,77.46,77.66,76.92,77.07,1674455,58.7160890716043,58.8676927097959,58.306759248487,58.4204619771307,2208990.52288423,0.0,1.0
2016-05-25,76.73,77.99,76.69,77.78,3011025,58.162735792205,59.117838712812,58.1324150645667,58.9586548927109,3972233.16790686,0.0,1.0
2016-05-26,77.29,77.46,76.4,76.65,2036479,58.5872259791415,58.7160890716043,57.9125897891889,58.1020943369284,2686583.28295042,0.0,1.0
2016-05-27,78.15,78.36,77.4501,77.55,1857193,59.2391216233653,59.3983054434665,58.7085846915138,58.7843107087905,2450063.89312757,0.0,1.0
2016-05-31,78.95,79.17,78.15,78.16,3612917,59.8455361761317,60.0123001781424,59.2391216233653,59.2467018052749,4766266.88263782,0.0,1.0
2016-06-01,78.72,79.05,78.44,78.58,2596405,59.6711919922114,59.9213379952275,59.4589468987431,59.5650694454772,3425254.21021718,0.0,1.0
2016-06-02,79.89,79.89,78.61,78.7,2361088,60.5580732756322,60.5580732756322,59.587809991206,59.6560316283922,3114817.06925278,0.0,1.0
2016-06-03,79.79,79.99,79.21,79.72,1987989,60.4822714565364,60.633875094728,60.0426209057808,60.4292101831693,2622613.84187577,0.0,1.0
2016-06-06,80.42,80.52,79.37,79.72,2021848,60.9598229168399,61.0356247359357,60.163903816334,60.4292101831693,2667281.63534549,0.0,1.0
2016-06-07,80.0,80.41,79.715,80.1,2142684,60.6414552766376,60.9522427349303,60.4254200922145,60.7172570957334,2826692.0577356,0.0,1.0
2016-06-08,79.66,80.13,79.5,79.85,3437888,60.3837290917118,60.7399976414621,60.2624461811586,60.5277525479939,4535363.45302645,0.0,1.0
2016-06-09,79.29,79.96,79.105,79.56,3082766,60.1032623610574,60.6111345489992,59.9630289957302,60.3079272726161,4066876.01534213,0.0,1.0
2016-06-10,78.53,79.06,78.05,79.0,2714480,59.5271685359293,59.9289181771371,59.1633198042695,59.8834370856796,3581022.23980864,0.0,1.0
2016-06-13,78.2,78.79,78.145,78.53,2042115,59.2770225329132,59.7242532655784,59.2353315324105,59.5271685359293,2694018.4607169,0.0,1.0
2016-06-14,77.93,78.32,77.57,78.01,1707421,59.0723576213546,59.3679847158282,58.7994710726097,59.1329990766312,2252480.2443622,0.0,1.0
2016-06-15,76.68,78.0799,76.61,78.02,3548491,58.1248348826571,59.1859845481792,58.07177360929,59.1405792585408,4681274.19939023,0.0,1.0
2016-06-16,76.54,76.6,75.43,76.4,3228320,58.018712335923,58.0641934273805,57.1773121439596,57.9125897891889,4258895.15384863,0.0,1.0
2016-06-17,75.51,76.57,75.37,76.56,2897455,57.2379535992363,58.0414528816517,57.1318310525022,58.0338726997421,3822408.26745628,0.0,1.0
2016-06-20,76.48,77.055,76.23,76.4,2193754,57.9732312444655,58.4090917042663,57.783726696726,57.9125897891889,2894065.11105964,0.0,1.0
2016-06-21,76.89,77.06,76.31,76.82,1855021,58.2840187027583,58.4128817952211,57.8443681520027,58.2309574293912,2447198.52653623,0.0,1.0
2016-06-22,77.04,77.69,76.8,76.9,2148551,58.397721431402,58.8904332555246,58.2157970655721,58.2915988846679,2834431.97752906,0.0,1.0
2016-06-23,78.12,78.14,77.44,77.98,1279272,59.2163810776366,59.2315414414557,58.7009287077852,59.1102585309025,1687653.43003613,0.0,1.0
2016-06-24,75.23,76.25,75.04,75.64,3282019,57.0257085057681,57.7988870605452,56.881685049486,57.3364959640608,4329736.46167019,0.0,1.0
2016-06-27,73.69,75.15,73.2523,74.84,2117103,55.8583604916928,56.9650670504914,55.5265759295105,56.7300814112944,2792944.8465141,0.0,1.0
2016-06-28,75.43,75.44,73.98,75.16,2888270,57.1773121439596,57.1848923258692,56.0781857670706,56.972647232401,3810291.14400257,0.0,1.0
2016-06-29,77.29,77.45,75.69,75.97,2305796,58.9275003450625,59.0494876662581,57.7076271331062,57.9211049451986,3024309.05428576,0.4489,1.0
2016-06-30,78.01,78.17,76.97,77.36,2992890,59.4764432904428,59.5984306116384,58.6835257026712,58.9808697980856,3925509.59646097,0.0,1.0
2016-07-01,78.29,78.38,77.63,77.92,2302968,59.6899211025352,59.7585389707077,59.1867234026032,59.4078254222703,3020599.81634558,0.0,1.0
2016-07-05,78.23,78.69,77.72,77.91,2576206,59.6441758570868,59.9948894055242,59.2553412707757,59.4002012146955,3378981.9791106,0.0,1.0
2016-07-06,79.99,80.47,77.77,78.18,2853019,60.9860363902387,61.3519983538256,59.2934623086494,59.6060548192132,3742053.15376959,0.0,1.0
2016-07-07,79.44,80.18,78.68,79.08,3949624,60.5667049736287,61.1308963341585,59.9872651979495,60.2922335009386,5180373.1224377,0.0,1.0
2016-07-08,80.38,80.44,79.34,79.55,2900446,61.283380485653,61.3291257311014,60.4904628978815,60.6505712569507,3804258.96274733,0.0,1.0
2016-07-11,81.06,81.45,80.38,80.5,1818371,61.8018266007345,62.0991706961488,61.283380485653,61.3748709765498,2384996.71235038,0.0,1.0
2016-07-12,81.77,82.0,81.12,81.15,2668721,62.34314533854,62.5185021127588,61.8475718461828,61.870444468907,3500325.73725627,0.0,1.0
2016-07-13,82.28,82.87,81.97,82.14,1942567,62.7319799248511,63.18180817176,62.4956294900346,62.6252410188049,2547893.64135281,0.0,1.0
2016-07-14,82.97,83.42,82.54,82.76,1742828,63.2580502475072,63.6011395883699,62.930209321794,63.097941888438,2285913.62829268,0.0,1.0
2016-07-15,82.36,83.28,82.12,83.02,2379672,62.7929735854489,63.4944006823238,62.6099926036555,63.2961712853809,3121205.68160857,0.0,1.0
2016-07-18,83.21,83.32,82.29,82.5,1587709,63.4410312293007,63.5248975126227,62.7396041324258,62.8997124914951,2082457.73011619,0.0,1.0
2016-07-19,82.82,83.5,82.38,82.94,1739115,63.1436871338863,63.6621332489678,62.8082220005984,63.2351776247831,2281043.61398154,0.0,1.0
2016-07-20,83.29,83.54,82.57,82.93,1300791,63.5020248898985,63.6926300792667,62.9530819445182,63.2275534172083,1706132.71904081,0.0,1.0
2016-07-21,82.61,83.549,82.27,83.24,1793876,62.9835787748171,63.6994918660839,62.7243557172764,63.4639038520249,2352868.78330344,0.0,1.0
2016-07-22,82.99,83.14,82.57,82.91,1253285,63.2732986626567,63.3876617762776,62.9530819445182,63.2123050020589,1643823.29273732,0.0,1.0
2016-07-25,82.86,82.99,82.04,82.85,1336812,63.1741839641853,63.2732986626567,62.5489989430577,63.1665597566105,1753378.28475627,0.0,1.0
2016-07-26,83.64,83.66,82.68,82.81,1510038,63.7688721550139,63.7841205701634,63.0369482278402,63.1360629263116,1980583.53632133,0.0,1.0
2016-07-27,83.34,83.64,82.88,83.5,1688746,63.5401459277721,63.7688721550139,63.1894323793347,63.6621332489678,2214979.04332771,0.0,1.0
2016-07-28,82.56,83.23,82.18,83.12,3311728,62.9454577369435,63.4562796444501,62.6557378491038,63.3724133611282,4343701.25359385,0.0,1.0
2016-07-29,83.6,83.74,82.45,82.6,2727090,63.738375324715,63.8451142307612,62.8615914536215,62.9759545672424,3576883.20165885,0.0,1.0
2016-08-01,82.41,83.89,82.1,83.21,4588147,62.8310946233225,63.9594773443821,62.594744188506,63.4410312293007,6017867.37182911,0.0,1.0
2016-08-02,84.92,85.52,82.01,83.04,4813793,64.744770724579,65.2022231790625,62.5261263203335,63.3114197005303,6313827.30968283,0.0,1.0
2016-08-03,84.64,84.9,83.24,84.74,2616465,64.5312929124866,64.7295223094295,63.4639038520249,64.6075349882339,3431786.15528945,0.0,1.0
2016-08-04,83.58,84.8,83.51,84.52,1793462,63.7231269095656,64.6532802336822,63.6697574565425,64.4398024215899,2352325.77605194,0.0,1.0
2016-08-05,84.36,84.74,83.69,84.0,1492755,64.3178151003943,64.6075349882339,63.8069931928876,64.0433436277041,1957914.95098887,0.0,1.0
2016-08-08,83.78,84.7,83.61,84.64,1214596,63.8756110610601,64.577038157935,63.7459995322898,64.5312929124866,1593078.34695666,0.0,1.0
2016-08-09,83.8,84.05,83.56,83.91,1354689,63.8908594762096,64.0814646655777,63.7078784944161,63.9747257595316,1776825.96744956,0.0,1.0
2016-08-10,83.55,83.98,83.24,83.8,2212302,63.7002542868414,64.0280952125546,63.4639038520249,63.8908594762096,2901681.22826759,0.0,1.0
2016-08-11,83.61,83.73,82.65,83.69,1175952,63.7459995322898,63.8374900231865,63.014075605116,63.8069931928876,1542392.42370333,0.0,1.0
2016-08-12,83.6,83.66,83.12,83.55,1025632,63.738375324715,63.7841205701634,63.3724133611282,63.7002542868414,1345230.95016438,0.0,1.0
2016-08-15,83.19,83.4929,83.05,83.25,1392896,63.4257828141512,63.6567200615897,63.3190439081051,63.4715280595996,1826938.71638186,0.0,1.0
2016-08-16,82.68,83.18,82.65,83.0,1059681,63.0369482278402,63.4181586065765,63.014075605116,63.2809228702314,1389890.01757076,0.0,1.0
2016-08-17,82.78,82.99,82.118,82.88,1491823,63.1131903035874,63.2732986626567,62.6084677621405,63.1894323793347,1956692.52886715,0.0,1.0
2016-08-18,82.42,82.927,82.34,82.61,1541061,62.8387188308973,63.2252661549359,62.7777251702995,62.9835787748171,2021273.66666725,0.0,1.0
2016-08-19,81.72,82.36,81.56,82.12,2054831,62.3050243006664,62.7929735854489,62.1830369794708,62.6099926036555,2695140.41932897,0.0,1.0
2016-08-22,82.15,82.26,81.56,81.73,1349860,62.6328652263797,62.7167315097017,62.1830369794708,62.3126485082411,1770492.19446047,0.0,1.0
2016-08-23,82.02,82.56,82.0,82.39,899566,62.5337505279082,62.9454577369435,62.5185021127588,62.8158462081731,1179881.30724818,0.0,1.0
2016-08-24,81.08,82.014,80.87,81.85,1262139,61.8170750158839,62.5291760033634,61.6569666568146,62.4041389991379,1655436.30289374,0.0,1.0
2016-08-25,79.36,80.88,79.27,80.77,2097037,60.5057113130309,61.6645908643894,60.4370934448584,61.5807245810674,2750498.30352393,0.0,1.0
2016-08-26,79.35,79.76,78.76,79.65,1743684,60.4980871054562,60.81067961602,60.0482588585473,60.726813332698,2287036.3679238,0.0,1.0
2016-08-29,79.77,79.89,79.24,79.38,1426982,60.8183038235947,60.9097943144914,60.4142208221342,60.5209597281804,1871646.31342183,0.0,1.0
2016-08-30,79.72,79.88,79.385,79.75,858310,60.7801827857211,60.9021701069167,60.5247718319677,60.8030554084453,1125769.45418589,0.0,1.0
2016-08-31,79.67,79.99,79.11,79.71,1657785,60.7420617478474,60.9860363902387,60.3151061236628,60.7725585781463,2174370.23290834,0.0,1.0
2016-09-01,79.7,80.08,79.16,79.9,1638044,60.7649343705716,61.0546542584112,60.3532271615364,60.9174185220662,2148477.70597159,0.0,1.0
2016-09-02,79.73,80.14,79.53,80.1,1309972,60.7878069932958,61.1003995038596,60.6353228418013,61.0699026735607,1718174.62622922,0.0,1.0
2016-09-06,80.81,80.87,79.75,79.96,2161730,61.6112214113663,61.6569666568146,60.8030554084453,60.9631637675145,2835350.40043489,0.0,1.0
2016-09-07,81.16,81.47,80.43,80.62,1438208,61.8780686764817,62.1144191112982,61.3215015235267,61.4663614674465,1886370.46657476,0.0,1.0
2016-09-08,80.71,81.1,80.52,81.0,1157929,61.534979335619,61.8323234310334,61.3901193916992,61.7560813552861,1518753.24569913,0.0,1.0
2016-09-09,78.81,80.12,78.81,80.12,1869595,60.086379896421,61.0851510887101,60.086379896421,61.0851510887101,2452182.71102361,0.0,1.0
2016-09-12,79.98,80.22,78.4032,78.49,1371235,60.978412182664,61.1613931644574,59.7762271322811,59.8424052540297,1798527.89494541,0.0,1.0
2016-09-13,78.09,79.32,77.63,79.19,2458848,59.5374369510406,60.475214482732,59.1867234026032,60.3760997842606,3225053.85103992,0.0,1.0
2016-09-14,75.26,78.07,75.04,78.07,7329790,57.379786207393,59.5221885358912,57.212053640749,59.5221885358912,9613838.45882864,0.0,1.0
2016-09-15,76.6,76.85,74.41,75.1,4230994,58.4014300224064,58.5920352117745,56.7317285635412,57.2577988861973,5549421.31169832,0.0,1.0
2016-09-16,77.0,77.05,75.53,76.12,5941745,58.7063983253954,58.744519363269,57.5856398119106,58.0354680588195,7793262.37089368,0.0,1.0
2016-09-19,76.57,77.63,76.54,77.06,3089146,58.3785573996822,59.1867234026032,58.355684776958,58.7521435708438,4051760.09404589,0.0,1.0
2016-09-20,75.96,76.845,75.94,76.78,2540007,57.9134807376238,58.5882231079872,57.8982323224744,58.5386657587514,3331502.94650924,0.0,1.0
2016-09-21,76.85,76.99,75.72,76.05,1885735,58.5920352117745,58.6987741178207,57.7304997558304,57.9820986057964,2473352.12416171,0.0,1.0
2016-09-22,77.56,77.75,77.135,77.37,2468298,59.1333539495801,59.2782138934999,58.8093251276542,58.9884940056603,3237448.58178063,0.0,1.0
2016-09-23,77.66,77.97,77.33,77.52,2098539,59.2095960253274,59.4459464601439,58.9579971753614,59.1028571192812,2752468.34432525,0.0,1.0
2016-09-26,76.88,77.43,76.67,77.2,1700611,58.6149078344987,59.0342392511087,58.4547994754294,58.85888247689,2230541.31636882,0.0,1.0
2016-09-27,78.14,78.18,76.62,76.71,2649120,59.5755579889143,59.6060548192132,58.4166784375558,58.4852963057283,3474616.83596012,0.0,1.0
2016-09-28,78.26,78.375,77.61,78.09,2482103,59.667048479811,59.7547268669203,59.1714749874537,59.5374369510406,3255555.38155581,0.0,1.0
2016-09-29,76.9,77.85,76.8,77.49,2676834,58.9724069276776,59.7009347115696,58.8957197925311,59.4248610250421,3490590.69019258,0.4489,1.0
2016-09-30,77.7,78.0,76.78,77.11,2614015,59.5859040088498,59.8159654142894,58.8803823655018,59.1334499114853,3408674.73404169,0.0,1.0
2016-10-03,75.79,77.54,75.695,77.4,2471616,58.1211797275512,59.4632045926154,58.048326949162,59.3558426034103,3222986.48303594,0.0,1.0
2016-10-04,75.69,76.34,75.27,76.05,1933916,58.0444925924047,58.5429589708571,57.7224066247893,58.3205662789322,2521825.85293465,0.0,1.0
2016-10-05,75.88,76.55,75.68,75.97,1864686,58.1901981491831,58.7040019546648,58.03682387889,58.2592165708149,2431549.95480947,0.0,1.0
2016-10-06,76.71,76.72,75.1,75.43,2068723,58.8267013708992,58.8343700844139,57.5920384950402,57.8451060410237,2697614.13833927,0.0,1.0
2016-10-07,76.4,77.12,75.86,76.87,2442415,58.588971251945,59.141118625,58.1748607221538,58.9494007871337,3184908.38826267,0.0,1.0
2016-10-10,76.47,76.79,75.905,76.37,1238843,58.6426522465476,58.8880510790165,58.2093699329697,58.5659651114011,1615450.88055899,0.0,1.0
2016-10-11,75.32,76.3,75.12,76.24,1620895,57.7607501923625,58.5122841167985,57.6073759220695,58.4662718357106,2113646.56784085,0.0,1.0
2016-10-12,75.79,76.21,75.15,75.52,1237452,58.1211797275512,58.4432656951666,57.6303820626134,57.9141244626556,1613637.01699851,0.0,1.0
2016-10-13,75.34,75.6,74.69,75.36,1344024,57.7760876193918,57.9754741707728,57.2776212409394,57.7914250464211,1752606.87132463,0.0,1.0
2016-10-14,75.27,75.85,75.07,75.66,1469061,57.7224066247893,58.1671920086391,57.5690323544962,58.0214864518607,1915655.07981631,0.0,1.0
2016-10-17,74.96,75.51,74.91,75.27,1050142,57.484676505835,57.9064557491409,57.4463329382618,57.7224066247893,1369384.83618342,0.0,1.0
2016-10-18,75.73,75.85,75.14,75.53,1295975,58.0751674464633,58.1671920086391,57.6227133490988,57.9217931761702,1689950.99050682,0.0,1.0
2016-10-19,75.21,75.88,75.1375,75.74,1697474,57.6763943437014,58.1901981491831,57.6207961707201,58.0828361599779,2213505.55964395,0.0,1.0
2016-10-20,75.58,75.73,75.05,75.24,1209138,57.9601367437435,58.0751674464633,57.5536949274669,57.6994004842453,1576715.56994497,0.0,1.0
2016-10-21,75.15,75.21,74.54,75.15,1690046,57.6303820626134,57.6763943437014,57.1625905382196,57.6303820626134,2203819.449991,0.0,1.0
2016-10-24,75.61,76.35,75.55,75.58,1427737,57.9831428842875,58.5506276843717,57.9371306031995,57.9601367437435,1861768.59687358,0.0,1.0
2016-10-25,74.91,75.33,74.34,75.33,2252365,57.4463329382618,57.7684189058772,57.0092162679266,57.7684189058772,2937083.24831335,0.0,1.0
2016-10-26,74.4,74.87,73.5,74.56,2151608,57.0552285490145,57.4156580842032,56.3650443326958,57.1779279652489,2805696.15214985,0.0,1.0
2016-10-27,74.8,75.18,74.3,74.69,1756978,57.3619770896006,57.6533882031574,56.978541413868,57.2776212409394,2291098.75684229,0.0,1.0
2016-10-28,67.5,68.9,63.26,65.07,13666681,51.7638162239043,52.8374361159556,48.5122816936916,49.9003188398437,17821347.705697,0.0,1.0
2016-10-31,68.69,71.13,67.84,68.53,7407207,52.6763931321479,54.5475592297231,52.0245524834025,52.5536937159135,9658995.58752218,0.0,1.0
2016-11-01,66.89,68.9,66.325,68.53,6047673,51.2960246995105,52.8374361159556,50.8627423859326,52.5536937159135,7886163.68109828,0.0,1.0
2016-11-02,68.66,68.95,66.92,67.09,4877803,52.653386991604,52.8757796835289,51.3190308400545,51.4493989698035,6360653.57074568,0.0,1.0
2016-11-03,65.38,69.55,65.02,69.01,5542123,50.138048958798,53.3359024944081,49.8619752722705,52.9217919646168,7226926.64083845,0.0,1.0
2016-11-04,65.17,66.01,64.77,65.58,5803634,49.9770059749903,50.6211779102211,49.6702574344042,50.291423229091,7567936.90220802,0.0,1.0
2016-11-07,66.0,66.39,65.38,66.23,3356866,50.6135091967064,50.9125890237779,50.138048958798,50.7898896075434,4377352.20332079,0.0,1.0
2016-11-08,65.35,65.64,62.7,64.46,5774457,50.115042818254,50.3374355101789,48.0828337368711,49.4325273154499,7529890.10342718,0.0,1.0
2016-11-09,69.25,71.72,65.72,68.53,6758485,53.1058410889685,55.0000133270876,50.3987852182961,52.5536937159135,8813062.30450084,0.0,1.0
2016-11-10,71.72,71.97,69.76,69.76,5995321,55.0000133270876,55.1917311649539,53.4969454782158,53.4969454782158,7817896.68964011,0.0,1.0
2016-11-11,71.37,71.86,70.39,71.42,3162639,54.7316083540748,55.1073753162928,53.9800744296389,54.7699519216481,4124080.25669129,0.0,1.0
2016-11-14,72.35,72.81,71.16,71.45,3144353,55.4831422785107,55.8359031001848,54.5705653702671,54.792958062192,4100235.31846918,0.0,1.0
2016-11-15,71.39,72.82,71.2,72.53,4890383,54.7469457811041,55.8435718136994,54.6012402243257,55.6211791217745,6377057.88677074,0.0,1.0
2016-11-16,70.83,71.9589,70.67,71.13,2491302,54.3174978242836,55.1832188929527,54.1947984080491,54.5475592297231,3248657.02081569,0.0,1.0
2016-11-17,71.64,72.09,70.9944,71.19,2355837,54.9386636189704,55.2837557271298,54.4435714744645,54.5935715108111,3072010.70361899,0.0,1.0
2016-11-18,70.77,71.59,70.6501,71.53,2653027,54.2714855431957,54.9003200513972,54.179537668155,54.8543077703092,3459546.36971495,0.0,1.0
2016-11-21,70.25,71.17,69.95,70.85,3712770,53.8727124404337,54.5782340837818,53.6426510349942,54.3328352513129,4841450.90686472,0.0,1.0
2016-11-22,70.13,70.41,69.35,70.16,2747550,53.7806878782579,53.9954118566682,53.182528224115,53.8036940188018,3582804.33184823,0.0,1.0
2016-11-23,70.55,70.58,69.64,69.79,1806401,54.1027738458733,54.1257799864173,53.4049209160399,53.5199516187597,2355546.33322596,0.0,1.0
2016-11-25,71.11,71.84,70.37,70.96,1035562,54.5322218026938,55.0920378892635,53.9647370026096,54.417191099974,1350372.52079031,0.0,1.0
2016-11-28,71.57,71.95,70.9,71.33,3038685,54.8849826243679,55.1763937379246,54.3711788188861,54.7009335000162,3962444.27985741,0.0,1.0
2016-11-29,70.99,71.78,70.44,71.51,4099165,54.440197240518,55.0460256081756,54.0184179972121,54.8389703432799,5345309.86477431,0.0,1.0
2016-11-30,71.01,71.57,70.77,71.02,4885579,54.4555346675473,54.8849826243679,54.2714855431957,54.463203381062,6370793.47228868,0.0,1.0
2016-12-01,70.93,71.89,70.6607,70.94,3332219,54.3941849594301,55.1303814568367,54.1876665044805,54.4018536729447,4345212.52310858,0.0,1.0
2016-12-02,70.83,71.68,70.74,71.19,2362930,54.3174978242836,54.969338473029,54.2484794026517,54.5935715108111,3081259.97337779,0.0,1.0
2016-12-05,72.1,72.15,70.74,70.96,3302621,55.2914244406444,55.3297680082177,54.2484794026517,54.417191099974,4306616.74046075,0.0,1.0
2016-12-06,71.42,72.16,70.72,72.01,2726233,54.7699519216481,55.3374367217324,54.2331419756224,55.2224060190126,3555006.97058383,0.0,1.0
2016-12-07,70.5,70.63,68.6,70.2,5534530,54.0644302783,54.1641235539905,52.6073747105161,53.8343688728605,7217025.37123765,0.0,1.0
2016-12-08,71.11,71.37,70.06,70.57,2362331,54.5322218026938,54.7316083540748,53.7270068836553,54.1181112729026,3080478.87756706,0.0,1.0
2016-12-09,73.04,73.29,71.1,71.13,3048168,56.0122835110218,56.2040013488881,54.5245530891792,54.5475592297231,3974810.10886104,0.0,1.0
2016-12-12,73.48,73.7,72.6174,72.9,2447580,56.3497069056665,56.5184186029888,55.6882036778926,55.9049215218166,3191643.54663067,0.0,1.0
2016-12-13,73.75,74.09,73.25,73.61,2548881,56.5567621705621,56.8174984300603,56.1733264948295,56.449400181357,3323740.01862228,0.0,1.0
2016-12-14,72.47,73.93,72.13,73.74,2523676,55.5751668406866,56.6947990138259,55.3144305811884,56.5490934570474,3290872.70658638,0.0,1.0
2016-12-15,73.0,73.21,71.97,72.5,3210017,55.9816086569632,56.1426516407709,55.1917311649539,55.5981729812305,4185861.15372112,0.0,1.0
2016-12-16,73.76,73.87,72.95,73.29,3726859,56.5644308840768,56.6487867327379,55.9432650893899,56.2040013488881,4859822.95841297,0.0,1.0
2016-12-19,73.7,74.32,73.11,73.77,2936548,56.5184186029888,56.9938788408973,56.0659645056243,56.5720995975914,3829257.66412996,0.0,1.0
2016-12-20,73.35,74.28,72.97,73.87,2397292,56.250013629976,56.9632039868387,55.9586025164192,56.6487867327379,3126068.01052032,0.0,1.0
2016-12-21,72.62,72.98,71.8212,72.49,3206815,55.6901975434064,55.9662712299339,55.0776207078559,55.5905042677159,4181685.74673286,0.0,1.0
2016-12-22,72.11,72.99,71.87,72.66,1612996,55.2990931541591,55.9739399434485,55.1150440298074,55.720872397465,2103346.27433672,0.0,1.0
2016-12-23,72.88,73.4,72.1,72.36,995715,55.8895840947873,56.2883571975493,55.2914244406444,55.4908109920254,1298412.04538089,0.0,1.0
2016-12-27,73.07,73.65,72.89,72.92,1500824,56.0352896515657,56.4800750354156,55.897252808302,55.9202589488459,1957074.02178006,0.0,1.0
2016-12-28,72.55,73.69,72.5189,73.13,1514804,55.6365165488038,56.5107498894742,55.6126668497732,56.0813019326536,1975303.93736275,0.0,1.0
2016-12-29,72.35,73.15,72.23,72.31,1728426,55.8273908281835,56.4446943895179,55.7347952939833,55.7965256501168,2239968.93361654,0.4489,1.0
2016-12-30,71.97,72.61,71.72,72.33,1613135,55.5341716365496,56.0280144856172,55.3412642736326,55.8119582391501,2090556.54435279,0.0,1.0
2017-01-03,74.48,74.75,71.9,71.99,4459440,57.4709615602364,57.6793015121868,55.4801575749329,55.549604225583,5779250.63689562,0.0,1.0
2017-01-04,75.63,75.69,74.5,74.5,2461482,58.3583354296547,58.4046331967548,57.4863941492698,57.4863941492698,3189979.3283926,0.0,1.0
2017-01-05,74.5,75.59,74.31,75.33,1921038,57.4863941492698,58.327470251588,57.3397845534529,58.1268465941543,2489586.15543671,0.0,1.0
2017-01-06,75.33,75.41,74.17,74.62,2306919,58.1268465941543,58.1885769502877,57.2317564302193,57.57898968347,2989672.04402719,0.0,1.0
2017-01-09,74.76,75.5973,74.75,75.03,1985668,57.6870178067035,58.3331031465852,57.6793015121868,57.8953577586539,2573343.97450425,0.0,1.0
2017-01-10,75.22,75.97,74.52,74.58,2420456,58.0419673544708,58.6206894432218,57.5018267383032,57.5481245054032,3136811.32150625,0.0,1.0
2017-01-11,73.72,75.63,72.85,75.15,3049378,56.8845231769687,58.3583354296547,56.2132055540175,57.987953292854,3951868.33966496,0.0,1.0
2017-01-12,74.19,74.27,73.29,73.4,1998574,57.2471890192527,57.3089193753861,56.5527225127515,56.6376017524349,2590069.6191412,0.0,1.0
2017-01-13,75.0,75.14,74.26,74.48,1443727,57.8722088751038,57.9802369983374,57.3012030808695,57.4709615602364,1871010.75118253,0.0,1.0
2017-01-17,75.18,75.86,74.3653,74.61,1523725,58.0111021764041,58.5358102035383,57.3824556621301,57.5712733889533,1974684.86552208,0.0,1.0
2017-01-18,75.8,75.85,75.03,75.65,1768558,58.4895124364383,58.5280939090217,57.8953577586539,58.3737680186881,2291978.35331047,0.0,1.0
2017-01-19,75.55,75.76,75.245,75.6,2240098,58.2966050735212,58.4586472583715,58.0612580907625,58.3351865461047,2903074.77916703,0.0,1.0
2017-01-20,75.03,75.78,74.93,75.55,2389670,57.8953577586539,58.4740798474049,57.8181948134871,58.2966050735212,3096913.93302081,0.0,1.0
2017-01-23,74.72,75.12,74.27,74.9,2180949,57.6561526286368,57.964804409304,57.3089193753861,57.795045929937,2826420.11043693,0.0,1.0
2017-01-24,74.65,74.85,74.3,74.77,1060588,57.60213856702,57.7564644573536,57.3320682589362,57.6947341012202,1374478.38169901,0.0,1.0
2017-01-25,75.87,75.96,74.67,75.01,1556744,58.543526498055,58.6129731487051,57.6175711560534,57.8799251696205,2017476.13007091,0.0,1.0
2017-01-26,73.09,74.14,72.43,73.34,3866326,56.3983966224178,57.2086075466693,55.8891211843169,56.5913039853349,5010599.31245764,0.0,1.0
2017-01-27,72.47,73.58,71.989,73.58,3023673,55.9199863623837,56.7764950537352,55.5488325961313,56.7764950537352,3918555.71798568,0.0,1.0
2017-01-30,73.19,73.31,72.11,72.53,1645492,56.4755595675846,56.5681551017848,55.6421997597832,55.9662841294837,2132489.88415735,0.0,1.0
2017-01-31,74.96,75.05,72.88,73.89,3543405,57.8413436970371,57.9107903476872,56.2363544375675,57.0157001837523,4592106.99169158,0.0,1.0
2017-02-01,75.35,75.39,74.155,74.43,2569333,58.1422791831876,58.1731443612544,57.2201819884443,57.432380087653,3329749.78397443,0.0,1.0
2017-02-02,74.44,75.2,73.79,74.91,2428320,57.4400963821697,58.0265347654374,56.9385372385855,57.8027622244537,3147002.74173133,0.0,1.0
2017-02-03,74.87,75.09,74.41,74.69,1581084,57.771897046387,57.941655525754,57.4169474986197,57.6330037450867,2049019.76794967,0.0,1.0
2017-02-06,75.97,76.06,74.85,74.85,2951715,58.6206894432218,58.690136093872,57.7564644573536,57.7564644573536,3825301.11262498,0.0,1.0
2017-02-07,77.76,79.69,74.995,75.5,6390740,60.0019061617077,61.491151003427,57.8683507278455,58.2580236009378,8282135.92182746,0.0,1.0
2017-02-08,77.81,77.85,76.67,77.4,2464965,60.040487634291,60.0713528123578,59.1608300593895,59.7241195591072,3194493.15299128,0.0,1.0
2017-02-09,77.45,77.9,77.035,77.81,2053629,59.7627010316906,60.1099342849412,59.4424748092483,60.040487634291,2661418.63242858,0.0,1.0
2017-02-10,77.4,77.73,76.78,77.5,1688227,59.7241195591072,59.9787572781576,59.245709299073,59.8012825042739,2187872.68468112,0.0,1.0
2017-02-13,78.07,78.4,77.25,77.81,1523464,60.2411112917247,60.4957490107752,59.6083751413569,60.040487634291,1974346.62026791,0.0,1.0
2017-02-14,78.88,79.045,77.38,77.59,1777368,60.8661311475759,60.9934500071011,59.7086869700738,59.8707291549241,2303395.75058704,0.0,1.0
2017-02-15,80.42,80.49,78.01,78.97,2732617,62.0544405031447,62.1084545647614,60.1948135246247,60.935577798226,3541359.1252807,0.0,1.0
2017-02-16,80.24,80.48,79.231,80.25,1801999,61.9155472018444,62.1007382702447,61.1369730851113,61.9232634963611,2335316.51248481,0.0,1.0
2017-02-17,80.71,80.78,79.56,80.0,2498960,62.2782130441284,62.3322271057452,61.3908391747101,61.7303561334441,3238549.27335645,0.0,1.0
2017-02-21,81.34,81.51,80.28,80.5,2170266,62.7643395986793,62.8955166054628,61.9464123799111,62.1161708592781,2812575.38227511,0.0,1.0
2017-02-22,81.08,81.565,80.87,81.19,1545285,62.5637159412456,62.9379562253046,62.4016737563953,62.6485951809291,2002625.7378584,0.0,1.0
2017-02-23,81.73,81.85,80.92,81.3,1795377,63.0652750848298,63.15787061903,62.4402552289787,62.7334744206125,2326734.67312437,0.0,1.0
2017-02-24,82.14,82.15,80.91,81.54,1331548,63.3816431600137,63.3893594545304,62.432538934462,62.9186654890129,1725631.38579218,0.0,1.0
2017-02-27,82.49,82.62,81.9,82.14,1400594,63.6517134680975,63.7520252968144,63.1964520916134,63.3816431600137,1815112.15904512,0.0,1.0
2017-02-28,81.37,82.316,81.29,82.01,1938807,62.7874884822293,63.5174499435073,62.7257581260959,63.2813313312969,2512614.04785527,0.0,1.0
2017-03-01,82.05,82.51,81.72,82.18,1919732,63.3121965093636,63.6671460571309,63.0575587903131,63.4125083380804,2487893.63320706,0.0,1.0
2017-03-02,81.79,82.5,81.58,81.93,2065293,63.1115728519299,63.6594297626142,62.9495306670796,63.2196009751634,2676534.69620088,0.0,1.0
2017-03-03,82.85,83.0,81.73,82.24,1888965,63.929500070698,64.0452444884482,63.0652750848298,63.4588061051805,2448020.86793937,0.0,1.0
2017-03-06,81.7,82.84,81.68,82.45,2330549,63.0421262012798,63.9217837761813,63.0266936122464,63.6208482900308,3020295.55113791,0.0,1.0
2017-03-07,81.21,81.59,80.77,81.09,2144402,62.6640277699624,62.9572469615963,62.3245108112285,62.5714322357623,2779056.70314215,0.0,1.0
2017-03-08,81.2,81.94,81.14,81.3,2634022,62.6563114754457,63.2273172696801,62.6100137083457,62.7334744206125,3413584.06461284,0.0,1.0
2017-03-09,81.94,82.1099,81.12,81.47,2018451,63.2273172696801,63.3584171135185,62.5945811193123,62.8646514273961,2615829.39276963,0.0,1.0
2017-03-10,82.04,82.42,81.77,82.28,1714399,63.3044802148469,63.5976994064808,63.0961402628965,63.4896712832472,2221790.51913317,0.0,1.0
2017-03-13,82.55,82.7,81.711,82.14,1689990,63.6980112351976,63.8137556529478,63.0506141252481,63.3816431600137,2190157.46009526,0.0,1.0
2017-03-14,82.6,84.88,81.86,82.25,1704325,63.736592707781,65.4959078575842,63.1655869135467,63.4665223996972,2208735.02989773,0.0,1.0
2017-03-15,83.8,84.1301,82.66,82.73,3091957,64.6625480497827,64.9172629317783,63.7828904748811,63.8369045364979,4007048.97061152,0.0,1.0
2017-03-16,82.83,83.74,82.45,83.69,1985918,63.9140674816647,64.6162502826826,63.6208482900308,64.5776688100992,2573667.96421131,0.0,1.0
2017-03-17,83.11,83.22,82.51,83.04,2624394,64.1301237281317,64.2150029678152,63.6671460571309,64.076109666515,3401106.57301478,0.0,1.0
2017-03-20,82.37,83.18,82.2,83.15,1169169,63.5591179338974,64.1841377897485,63.4279409271138,64.1609889061984,1515194.88722544,0.0,1.0
2017-03-21,81.45,82.88,81.24,82.42,1343957,62.8492188383628,63.9526489542481,62.6871766535125,63.5976994064808,1741712.9388915,0.0,1.0
2017-03-22,81.64,81.86,81.07,81.74,1209487,62.9958284341797,63.1655869135467,62.5559996467289,63.0729913793465,1567445.35526142,0.0,1.0
2017-03-23,81.1,82.05,80.97,81.62,1397108,62.5791485302789,63.3121965093636,62.4788367015621,62.9803958451463,1810594.44656997,0.0,1.0
2017-03-24,81.23,81.58,80.83,81.1,1700624,62.6794603589958,62.9495306670796,62.3708085783286,62.5791485302789,2203938.6862745,0.0,1.0
2017-03-27,82.25,82.31,80.89,80.93,1368711,63.4665223996972,63.5128201667973,62.4171063454286,62.4479715234954,1773793.10372514,0.0,1.0
2017-03-28,82.2,82.29,81.61,81.95,1406677,63.4279409271138,63.4973875777639,62.9726795506296,63.2350335641968,1822995.47659715,0.0,1.0
2017-03-29,82.05,82.24,81.465,82.24,1521827,63.3121965093636,63.4588061051805,62.8607932801378,63.4588061051805,1972225.13566612,0.0,1.0
2017-03-30,81.67,81.97,81.04,81.69,1312129,63.3653617785835,63.5981229948634,62.8765632243958,63.3808791930022,1691169.6299384,0.4489,1.0
2017-03-31,81.55,81.97,81.22,81.51,1735844,63.2722572920716,63.5981229948634,63.0162199541637,63.2412224632343,2237285.09552856,0.0,1.0
2017-04-03,80.96,82.26,80.71,81.73,1973752,62.8144935667212,63.8231255039339,62.620525886488,63.4119140218395,2543918.65390536,0.0,1.0
2017-04-04,80.42,80.76,80.17,80.75,1205467,62.3955233774175,62.6593194225346,62.2015556971843,62.6515607153253,1553695.69630193,0.0,1.0
2017-04-05,80.53,81.609,80.315,80.68,1112969,62.4808691567201,63.3180336646066,62.3140569517195,62.59724976486,1434477.38131153,0.0,1.0
2017-04-06,82.71,82.75,80.86,81.4,2369056,64.1722673283536,64.2033021571909,62.7369064946279,63.1558766839316,3053415.90561854,0.0,1.0
2017-04-07,82.35,82.8,81.85,82.3,1803823,63.8929538688178,64.2420956932376,63.5050185083514,63.8541603327712,2324901.49625866,0.0,1.0
2017-04-10,82.41,82.8,82.17,82.37,1140121,63.9395061120738,64.2420956932376,63.7532971390499,63.9084712832365,1469472.90217273,0.0,1.0
2017-04-11,82.3,82.6,81.87,82.37,1056757,63.8541603327712,64.086921549051,63.5205359227701,63.9084712832365,1362027.1670124,0.0,1.0
2017-04-12,81.71,81.98,81.036,81.71,1273300,63.3963966074208,63.6058817020727,62.8734597415121,63.3963966074208,1641123.92135268,0.0,1.0
2017-04-13,81.43,81.98,81.3801,81.56,1084410,63.1791528055596,63.6058817020727,63.1404368565851,63.2800159992809,1397668.41400617,0.0,1.0
2017-04-17,81.83,81.91,81.19,81.48,928686,63.4895010939328,63.5515707516074,62.9929438325358,63.2179463416063,1196959.7188607,0.0,1.0
2017-04-18,72.39,74.0,71.95,72.65,13338100,56.1652814883269,57.4144333490288,55.8238983711165,56.3670078757695,17191137.1832201,0.0,1.0
2017-04-19,72.52,72.85,71.29,72.6,5473779,56.2661446820482,56.522182019956,55.3118236953008,56.3282143397228,7055014.25987429,0.0,1.0
2017-04-20,73.31,73.88,71.88,72.76,4581909,56.8790825515851,57.3213288625168,55.7695874206512,56.4523536550721,5905505.7451984,0.0,1.0
2017-04-21,72.5,73.2375,72.02,73.11,2908164,56.2506272676295,56.8228319243175,55.8782093215818,56.7239084073986,3748258.46824526,0.0,1.0
2017-04-24,72.48,73.45,72.32,73.21,3077517,56.2351098532109,56.9877044525157,56.1109705378616,56.8014954794918,3966533.23417068,0.0,1.0
2017-04-25,72.36,72.71,72.1,72.16,1833303,56.1420053666989,56.4135601190254,55.9402789792564,55.9868312225124,2362897.51699335,0.0,1.0
2017-04-26,72.31,72.82,72.25,72.71,2565250,56.1032118306523,56.498905898328,56.0566595873963,56.4135601190254,3306285.35243066,0.0,1.0
2017-04-27,73.14,73.26,72.44,72.77,1857096,56.7471845290265,56.8402890155385,56.2040750243736,56.4601123622814,2393563.70835496,0.0,1.0
2017-04-28,72.59,73.21,72.13,73.17,3324908,56.3204556325135,56.8014954794918,55.9635551008844,56.7704606506545,4285389.18958367,0.0,1.0
2017-05-01,72.19,73.0,71.1,71.49,3405135,56.0101073441404,56.6385626280959,55.1644082583236,55.4669978394874,4388791.72538698,0.0,1.0
2017-05-02,72.99,73.06,71.83,72.55,3542236,56.6308039208866,56.6851148713519,55.7307938846045,56.2894208036762,4565497.71041909,0.0,1.0
2017-05-03,72.54,72.89,72.1,72.88,2700742,56.2816620964669,56.5532168487933,55.9402789792564,56.545458141584,3480917.53836635,0.0,1.0
2017-05-04,72.74,73.87,72.56,72.78,2384362,56.4368362406534,57.3135701553075,56.2971795108855,56.4678710694907,3073143.418962,0.0,1.0
2017-05-05,72.47,73.2,71.9001,73.01,1898462,56.2273511460015,56.7937367722825,55.7851824221419,56.6463213353053,2446879.29158804,0.0,1.0
2017-05-08,72.01,72.66,71.83,72.66,1664218,55.8704506143725,56.3747665829788,55.7307938846045,56.3747665829788,2144968.16943824,0.0,1.0
2017-05-09,72.39,72.5382,72.0316,72.28,1710713,56.1652814883269,56.2802655291692,55.8872094219446,56.0799357090243,2204894.3900644,0.0,1.0
2017-05-10,72.0,72.28,71.77,72.17,2447583,55.8626919071631,56.0799357090243,55.6842416413486,55.9945899297217,3154627.35474448,0.0,1.0
2017-05-11,72.78,72.96,71.82,72.06,2530254,56.4678710694907,56.6075277992586,55.7230351773952,55.9092441504191,3261179.89986515,0.0,1.0
2017-05-12,72.9,73.01,72.52,72.78,1635072,56.5609755560027,56.6463213353053,56.2661446820482,56.4678710694907,2107402.63279193,0.0,1.0
2017-05-15,72.96,73.44,72.51,72.77,1431727,56.6075277992586,56.9799457453064,56.2583859748389,56.4601123622814,1845316.44431517,0.0,1.0
2017-05-16,72.63,73.1,72.18,73.05,1860187,56.3514904613508,56.7161497001892,56.002348636931,56.6773561641426,2397547.61948423,0.0,1.0
2017-05-17,71.6,72.55,71.5,71.61,2961192,55.55234361879,56.2894208036762,55.4747565466967,55.5601023259993,3816604.90608511,0.0,1.0
2017-05-18,72.19,72.59,71.8,71.8,2073609,56.0101073441404,56.3204556325135,55.7075177629766,55.7075177629766,2672621.79645975,0.0,1.0
2017-05-19,73.5,74.2,72.55,72.73,2652904,57.0264979885624,57.5696074932153,56.2894208036762,56.4290775334441,3419260.35926506,0.0,1.0
2017-05-22,73.09,73.97,73.0,73.2,1678069,56.7083909929799,57.3911572274008,56.6385626280959,56.7937367722825,2162820.37036077,0.0,1.0
2017-05-23,72.96,73.32,72.83,73.1,1386774,56.6075277992586,56.8868412587944,56.5066646055374,56.7161497001892,1787377.66819284,0.0,1.0
2017-05-24,73.1,73.32,72.83,73.1,1196509,56.7161497001892,56.8868412587944,56.5066646055374,56.7161497001892,1542149.95838669,0.0,1.0
2017-05-25,73.44,73.645,73.14,73.23,1498939,56.9799457453064,57.1389992430976,56.7471845290265,56.8170128939105,1931944.27829142,0.0,1.0
2017-05-26,73.1,73.57,72.95,73.29,1245268,56.7161497001892,57.0808089390276,56.5997690920493,56.8635651371665,1604994.19091731,0.0,1.0
2017-05-30,73.55,73.61,72.56,72.8,1369892,57.065291524609,57.111843767865,56.2971795108855,56.4833884839094,1765618.888612,0.0,1.0
2017-05-31,74.29,74.31,73.31,73.73,2660311,57.6394358580993,57.6549532725179,56.8790825515851,57.2049482543769,3428807.05280583,0.0,1.0
2017-06-01,75.05,75.36,73.2386,74.22,2059162,58.2290976060082,58.4696175294974,56.8236853821105,57.585124907634,2654001.42632563,0.0,1.0
2017-06-02,75.79,76.415,75.02,75.22,2948072,58.8032419394985,59.2881611400815,58.2058214843802,58.3609956285668,3799694.87243386,0.0,1.0
2017-06-05,75.45,75.83,74.794,75.72,1505630,58.5394458943814,58.8342767683358,58.0304747014494,58.7489309890332,1940568.13767865,0.0,1.0
2017-06-06,73.94,75.22,73.48,75.22,1442716,57.3678811057728,58.3609956285668,57.0109805741437,58.3609956285668,1859479.88637261,0.0,1.0
2017-06-07,74.04,74.13,73.6,74.07,1305815,57.4454681778661,57.51529654275,57.1040850606556,57.4687442994941,1683031.67624373,0.0,1.0
2017-06-08,74.47,74.995,74.04,74.14,1304337,57.7790925878672,58.1864247163569,57.4454681778661,57.5230552499594,1681126.71970893,0.0,1.0
2017-06-09,75.2,75.28,74.3,74.43,1366421,58.3454782141482,58.4075478718228,57.6471945653086,57.7480577590299,1761145.20516661,0.0,1.0
2017-06-12,75.08,75.88,74.7799,75.0,1691824,58.2523737276362,58.8730703043825,58.0195349242843,58.1903040699616,2180548.83932975,0.0,1.0
2017-06-13,74.91,75.22,74.51,75.21,1580323,58.1204757050776,58.3609956285668,57.8101274167045,58.3532369213575,2036838.04190986,0.0,1.0
2017-06-14,75.61,75.97,75.0,75.36,1337841,58.6635852097306,58.9428986692664,58.1903040699616,58.4696175294974,1724309.17149642,0.0,1.0
2017-06-15,75.94,75.95,74.77,75.37,1488190,58.9196225476384,58.9273812548478,58.011853804147,58.4773762367067,1918090.16611784,0.0,1.0
2017-06-16,74.99,76.1,74.15,75.97,2214585,58.1825453627523,59.0437618629877,57.5308139571687,58.9428986692664,2854322.17024175,0.0,1.0
2017-06-19,76.21,76.49,74.78,75.06,1802061,59.1291076422903,59.3463514441515,58.0196125113564,58.2368563132176,2322630.49936129,0.0,1.0
2017-06-20,76.31,77.15,75.89,76.05,2228115,59.2066947143836,59.8584261199672,58.8808290115918,59.004968326941,2871760.64244461,0.0,1.0
2017-06-21,77.48,77.72,76.3001,76.35,1708810,60.114463457875,60.3006724308989,59.1990135942463,59.2377295432209,2202441.66186026,0.0,1.0
2017-06-22,78.75,79.75,77.66,77.67,2646837,61.0998192734597,61.8756899943925,60.2541201876429,60.2618788948522,3411440.75757587,0.0,1.0
2017-06-23,79.68,79.79,78.53,78.91,6989416,61.8213790439272,61.9067248232298,60.9291277148544,61.2239585888089,9008480.16483558,0.0,1.0
2017-06-26,79.47,79.94,79.3,79.64,2042776,61.6584461925313,62.0231054313697,61.5265481699727,61.7903442150899,2632881.92850478,0.0,1.0
2017-06-27,79.25,80.37,79.08,79.58,1789631,61.4877546339261,62.3567298413708,61.3558566113675,61.7437919718339,2306609.78912614,0.0,1.0
2017-06-28,79.08,80.11,79.05,79.71,2113947,61.3558566113675,62.1550034539283,61.3325804897395,61.8446551655552,2724612.41669028,0.0,1.0
2017-06-29,78.25,79.28,77.94,78.68,1398506,61.0706465343526,61.8745157475204,60.8287053148555,61.4062424194615,1791909.87340282,0.4624,1.0
2017-06-30,77.92,78.6729,77.73,78.67,1885757,60.8130962039202,61.4007011850795,60.6648096500349,61.3984378639938,2416226.02058087,0.0,1.0
2017-07-03,78.29,78.77,78.09,78.09,704262,61.1018647562232,61.4764834186703,60.9457736468702,60.9457736468702,902372.983213812,0.0,1.0
2017-07-05,78.69,78.89,77.96,78.3,1610360,61.4140469749291,61.5701380842821,60.8443144257908,61.1096693116908,2063359.03008851,0.0,1.0
2017-07-06,76.89,78.54,76.75,78.27,1838390,60.0092269907523,61.2969786429144,59.8999632142053,61.0862556452879,2355534.54340919,0.0,1.0
2017-07-07,77.19,77.26,76.7031,77.13,1142562,60.2433636547818,60.2979955430554,59.863359849062,60.1965363219759,1463968.06933604,0.0,1.0
2017-07-10,76.68,77.4,76.56,76.93,1144897,59.8453313259317,60.4072593196024,59.7516766603199,60.0404452126229,1466959.91174101,0.0,1.0
2017-07-11,76.66,76.77,75.96,76.62,1228674,59.8297222149964,59.9155723251406,59.283403332261,59.7985039931258,1574303.62958281,0.0,1.0
2017-07-12,77.31,77.74,77.07,77.29,1424772,60.3370183203936,60.6726142055025,60.14970898917,60.3214092094583,1825564.57687552,0.0,1.0
2017-07-13,77.56,77.9,77.08,77.42,1343891,60.5321322070848,60.7974870929849,60.1575135446377,60.4228684305377,1721931.51239765,0.0,1.0
2017-07-14,78.11,78.17,77.4,77.62,917157,60.9613827578055,61.0082100906114,60.4072593196024,60.5789595398907,1175155.97627791,0.0,1.0
2017-07-17,78.09,78.78,77.98,78.28,1372950,60.9457736468702,61.484287974138,60.8599235367261,61.0940602007555,1759164.8950297,0.0,1.0
2017-07-18,76.97,78.09,76.67,77.81,1869530,60.0716634344935,60.9457736468702,59.8375267704641,60.727246093776,2395434.31749508,0.0,1.0
2017-07-19,77.0,77.2799,76.31,77.21,1806037,60.0950771008965,60.313526608436,59.5565627736287,60.2589727657171,2314080.54883626,0.0,1.0
2017-07-20,77.32,77.94,77.01,77.19,1568509,60.3448228758612,60.8287053148555,60.1028816563641,60.2433636547818,2009735.2200285,0.0,1.0
2017-07-21,76.29,77.56,76.04,77.21,2042987,59.5409536626934,60.5321322070848,59.3458397760022,60.2589727657171,2617685.28453478,0.0,1.0
2017-07-24,77.07,77.37,76.21,76.21,1904926,60.14970898917,60.3838456531995,59.4785172189522,59.4785172189522,2440787.31696663,0.0,1.0
2017-07-25,77.69,77.9,77.05,77.38,1084268,60.6335914281643,60.7974870929849,60.1340998782347,60.3916502086671,1389275.79475149,0.0,1.0
2017-07-26,77.67,78.0,77.3918,77.51,1340374,60.617982317229,60.8755326476614,60.400859584119,60.4931094297466,1717425.16989732,0.0,1.0
2017-07-27,76.6,77.8,75.76,77.48,1607955,59.7828948821905,60.7194415383084,59.127312222908,60.4696957633436,2060277.49647655,0.0,1.0
2017-07-28,77.61,77.79,76.16,76.71,1282186,60.5711549844231,60.7116369828408,59.439494441614,59.8687449923347,1642868.71342623,0.0,1.0
2017-07-31,77.26,78.32,77.24,77.8,2140043,60.2979955430554,61.1252784226261,60.28238643212,60.7194415383084,2742043.42434468,0.0,1.0
2017-08-01,77.33,77.935,77.1,77.72,1914676,60.3526274313289,60.8248030371217,60.173122655573,60.6570050945672,2453280.02079892,0.0,1.0
2017-08-02,70.99,72.37,69.58,71.06,7309800,55.4045392648395,56.481567919375,54.304096943901,55.459171153113,9366068.35623152,0.0,1.0
2017-08-03,69.36,70.49,68.325,70.16,4073188,54.1323967236127,55.0143114914571,53.3246252327111,54.7567611610246,5218987.82945935,0.0,1.0
2017-08-04,69.14,69.71,68.525,69.71,2405570,53.9606965033244,54.4055561649804,53.480716342064,54.4055561649804,3082263.95464991,0.0,1.0
2017-08-07,69.24,69.5,68.86,69.15,2830146,54.0387420580009,54.2416605001598,53.7421689502303,53.9685010587921,3626274.4389881,0.0,1.0
2017-08-08,69.34,70.19,68.94,69.24,2081987,54.1167876126774,54.7801748274276,53.8046053939715,54.0387420580009,2667656.09986394,0.0,1.0
2017-08-09,68.23,69.22,67.76,69.16,2944015,53.2504819557684,54.0231329470656,52.8836678487889,53.9763056142597,3772175.12541669,0.0,1.0
2017-08-10,67.31,68.5,67.23,68.04,2285706,52.5324628527447,53.4612049533949,52.4700264090035,53.1021954018831,2928681.85699315,0.0,1.0
2017-08-11,66.98,67.57,66.82,67.57,1750306,52.2749125223123,52.7353812949036,52.1500396348299,52.7353812949036,2242672.2537309,0.0,1.0
2017-08-14,66.76,67.82,66.7,67.35,2045018,52.103212302024,52.9304951815948,52.0563849692181,52.5636810746153,2620287.61084077,0.0,1.0
2017-08-15,66.43,67.49,66.41,67.1,1961827,51.8456619715916,52.6729448511624,51.8300528606563,52.3685671879241,2513694.73653186,0.0,1.0
2017-08-16,66.01,66.92,65.6,66.72,2593600,51.5178706419504,52.2280851895064,51.1978838677767,52.0719940801534,3323187.34968427,0.0,1.0
2017-08-17,65.16,66.4,65.15,65.86,2431411,50.8544834272002,51.8222483051887,50.8466788717325,51.4008023099356,3115374.10436581,0.0,1.0
2017-08-18,64.38,65.22,64.345,64.99,1421960,50.2457281007236,50.9013107600061,50.2184121565868,50.7218059842502,1821961.55295999,0.0,1.0
2017-08-21,64.36,64.62,64.06,64.3,1234930,50.2301189897883,50.4330374319472,49.9959823257588,50.1832916569824,1582319.46088279,0.0,1.0
2017-08-22,65.42,65.65,64.385,64.4,1693850,51.0574018693591,51.236906645115,50.2496303784574,50.2613372116589,2170335.01398161,0.0,1.0
2017-08-23,65.63,65.85,64.96,65.17,2292917,51.2212975341797,51.392997754468,50.6983923178472,50.8622879826678,2937921.33261721,0.0,1.0
2017-08-24,66.1,66.73,65.815,65.93,2243261,51.5881116411592,52.0797986356211,51.3656818103312,51.4554341982092,2874296.95297659,0.0,1.0
2017-08-25,66.08,66.39,65.96,66.15,1332920,51.5725025302239,51.814443749721,51.4788478646121,51.6271344184974,1707874.33765467,0.0,1.0
2017-08-28,66.39,66.54,65.87,66.38,1193564,51.814443749721,51.9315120817357,51.4086068654033,51.8066391942533,1529317.082757,0.0,1.0
2017-08-29,66.4,66.74,66.03,66.14,1779437,51.8222483051887,52.0876031910887,51.5334797528856,51.6193298630298,2279997.89017586,0.0,1.0
2017-08-30,66.49,66.735,66.21,66.34,1678110,51.8924893043975,52.0837009133549,51.6739617513033,51.7754209723828,2150167.30543595,0.0,1.0
2017-08-31,67.46,68.04,66.47,66.47,2539419,52.6495311847594,53.1021954018831,51.8768801934622,51.8768801934622,3253765.07416251,0.0,1.0
2017-09-01,67.82,68.14,67.51,67.69,1507192,52.9304951815948,53.1802409565596,52.6885539620977,52.8290359605154,1931169.56660446,0.0,1.0
2017-09-05,67.52,68.01,67.0501,67.56,2040786,52.6963585175653,53.0787817354801,52.3296224561405,52.7275767394359,2614865.13672608,0.0,1.0
2017-09-06,68.61,68.61,67.56,67.73,2875058,53.5470550635391,53.5470550635391,52.7275767394359,52.860254182386,3683820.31739997,0.0,1.0
2017-09-07,69.06,69.09,68.31,68.49,2097240,53.8982600595833,53.9216737259862,53.3129183995096,53.4534003979273,2687199.81386946,0.0,1.0
2017-09-08,68.36,69.4,68.23,68.98,1841160,53.3519411768478,54.1636149454833,53.2504819557684,53.8358236158421,2359083.75260051,0.0,1.0
2017-09-11,69.73,69.99,68.69,68.82,2169749,54.4211652759157,54.6240837180746,53.6094915072802,53.7109507283597,2780105.80999001,0.0,1.0
2017-09-12,69.44,69.79,68.68,69.73,2049404,54.1948331673539,54.4679926087216,53.6016869518126,54.4211652759157,2625907.40561087,0.0,1.0
2017-09-13,69.29,69.56,68.75,69.07,1340691,54.0777648353392,54.2884878329657,53.6563188400861,53.9060646150509,1717831.34293474,0.0,1.0
2017-09-14,67.46,68.86,67.26,68.86,2661165,52.6495311847594,53.7421689502303,52.4934400754065,53.7421689502303,3409758.58398463,0.0,1.0
2017-09-15,67.5,67.895,67.11,67.57,4662212,52.68074940663,52.9890293476022,52.3763717433917,52.7353812949036,5973706.02249622,0.0,1.0
2017-09-18,67.07,67.98,66.98,67.75,1590341,52.3451535215211,53.0553680690772,52.2749125223123,52.8758632933213,2037708.62618917,0.0,1.0
2017-09-19,66.26,67.28,65.9501,67.01,1616672,51.7129845286416,52.5090491863418,51.4711213546991,52.2983261887152,2071446.61435409,0.0,1.0
2017-09-20,66.71,66.94,66.01,66.33,1627720,52.0641895246858,52.2436943004417,51.5178706419504,51.7676164169151,2085602.44942477,0.0,1.0
2017-09-21,66.77,67.44,66.64,66.72,1441331,52.1110168574917,52.6339220738241,52.0095576364122,52.0719940801534,1846781.6725431,0.0,1.0
2017-09-22,66.66,67.09,66.24,66.9,2177390,52.0251667473475,52.3607626324564,51.6973754177063,52.2124760785711,2789896.24588565,0.0,1.0
2017-09-25,67.34,67.5,66.4103,66.43,1475300,52.5558765191477,52.68074940663,51.8302869973203,51.8456619715916,1890306.25269479,0.0,1.0
2017-09-26,67.82,68.06,67.43,67.43,1358476,52.9304951815948,53.1178045128184,52.6261175183565,52.6261175183565,1740619.31602779,0.0,1.0
2017-09-27,68.14,68.22,67.39,67.96,1229434,53.1802409565596,53.2426774003007,52.5948992964859,53.0397589581419,1575277.41983025,0.0,1.0
2017-09-28,66.97,68.1,66.93,67.84,2323891,52.2671079668446,53.149022734689,52.2358897449741,52.9461042925301,2977608.41041222,0.0,1.0
2017-09-29,66.92,67.6,66.57,66.76,2796480,52.5889678343305,53.123344674249,52.3139209314313,52.4632321072908,3558549.43168961,0.4624,1.0
2017-10-02,68.24,68.39,67.12,67.22,1895218,53.6262875824075,53.7441648265072,52.74613749313,52.8247223225298,2411684.30914147,0.0,1.0
2017-10-03,67.6,68.38,67.44,68.25,1530959,53.123344674249,53.7363063435672,52.9976089472093,53.6341460653475,1948161.00218492,0.0,1.0
2017-10-04,67.52,68.19,67.34,67.6,2333635,53.0604768107291,53.5869951677076,52.9190241178096,53.123344674249,2969574.43036281,0.0,1.0
2017-10-05,67.64,67.93,67.32,67.63,1723976,53.1547786060089,53.3826746112682,52.9033071519296,53.1469201230689,2193777.11088459,0.0,1.0
2017-10-06,65.88,67.885,65.5999,67.6,3658893,51.7716856085728,53.3473114380383,51.551569501424,53.123344674249,4655978.80398326,0.0,1.0
2017-10-09,64.92,65.88,64.23,65.83,3508037,51.017271246335,51.7716856085728,50.4750359234765,51.7323931938729,4464012.99944792,0.0,1.0
2017-10-10,65.78,65.9,65.25,65.38,1607733,51.693100779173,51.7874025744528,51.2766011833542,51.3787614615739,2045856.70323358,0.0,1.0
2017-10-11,65.82,66.04,65.54,65.71,2182966,51.7245347109329,51.8974213356125,51.5044971886136,51.6380913985932,2777846.58524207,0.0,1.0
2017-10-12,66.33,66.8,65.57,65.78,3098208,52.1253173408718,52.4946660390508,51.5280726374335,51.693100779173,3942501.40092409,0.0,1.0
2017-10-13,64.96,66.35,63.85,66.15,3741969,51.0487051780949,52.1410343067518,50.1764135717574,51.9838646479522,4761693.86455477,0.0,1.0
2017-10-16,64.63,65.92,64.42,64.79,2448208,50.7893752410756,51.8031195403327,50.6243470993361,50.9151109681153,3115369.74591557,0.0,1.0
2017-10-17,65.08,65.22,64.1,64.49,2274997,51.1430069733746,51.2530257345343,50.3728756452568,50.6793564799159,2894956.97499913,0.0,1.0
2017-10-18,64.7,65.85,64.49,65.18,2756353,50.8443846216555,51.7481101597529,50.6793564799159,51.2215918027744,3507487.41335033,0.0,1.0
2017-10-19,66.15,66.23,64.6,64.6,1937883,51.9838646479522,52.046732511472,50.7657997922557,50.7657997922557,2465975.95846599,0.0,1.0
2017-10-20,66.71,66.96,66.39,66.44,1493247,52.423939692591,52.6204017660904,52.1724682385117,52.2117606532116,1900172.09607157,0.0,1.0
2017-10-23,66.65,67.18,66.51,66.77,1773453,52.3767887949511,52.7932883907699,52.2667700337914,52.4710905902308,2256737.0999536,0.0,1.0
2017-10-24,66.44,66.86,65.82,66.4,2156017,52.2117606532116,52.5418169366906,51.7245347109329,52.1803267214517,2743553.70682541,0.0,1.0
2017-10-25,67.07,67.18,66.53,66.58,1802687,52.7068450784301,52.7932883907699,52.2824869996714,52.3217794143712,2293937.66426517,0.0,1.0
2017-10-26,64.75,69.34,64.2,68.5,8324097,50.8836770363553,54.4907207058051,50.4514604746566,53.830608138847,10592498.6585562,0.0,1.0
2017-10-27,62.01,64.63,61.64,64.49,7780293,48.7304527108015,50.7893752410756,48.4396888420223,50.6793564799159,9900502.5008327,0.0,1.0
2017-10-30,61.7,62.6,61.53,61.75,3703324,48.4868397396622,49.1941032042601,48.3532455296825,48.526132154362,4712517.70638892,0.0,1.0
2017-10-31,61.9,63.01,60.69,61.81,5381317,48.6440093984617,49.5163010047992,47.6931329627244,48.5732830520019,6847780.97897773,0.0,1.0
2017-11-01,62.18,62.6,60.8,60.81,3481904,48.8640469207811,49.1941032042601,47.7795762750642,47.7874347580041,4430758.48938586,0.0,1.0
2017-11-02,61.07,62.91,60.3301,62.47,3897297,47.9917553144436,49.4377161753994,47.4103061617146,49.0919429260404,4959350.33487656,0.0,1.0
2017-11-03,61.38,61.75,60.51,60.62,4167094,48.2353682855829,48.526132154362,47.5516802698048,47.6381235821446,5302669.77968631,0.0,1.0
2017-11-06,60.25,60.75,57.545,60.19,4783076,47.3473597133654,47.7402838603643,45.2216400781014,47.3002088157255,6086513.18140241,0.0,1.0
2017-11-07,60.27,61.65,59.99,60.35,2373877,47.3630766792453,48.4475473249623,47.143039156926,47.4259445427652,3020782.78737951,0.0,1.0
2017-11-08,60.99,61.07,60.06,60.27,2447008,47.9288874509237,47.9917553144436,47.1980485375058,47.3630766792453,3113842.7336294,0.0,1.0
2017-11-09,60.56,61.63,60.47,60.88,2511457,47.5909726845047,48.4318303590823,47.5202463380449,47.842444138584,3195854.74598885,0.0,1.0
2017-11-10,58.55,60.3956,58.32,60.23,7972022,46.0114176135692,47.4617792249715,45.8306725059497,47.3316427474854,10144479.6163452,0.0,1.0
2017-11-13,58.33,59.35,57.65,58.6,5381438,45.8385309888897,46.6400962487674,45.3041541489712,46.0507100282691,6847934.95271658,0.0,1.0
2017-11-14,57.07,58.43,56.69,58.32,3453778,44.8483621384525,45.9171158182895,44.5497397867333,45.8306725059497,4394967.86641853,0.0,1.0
2017-11-15,56.83,57.78,55.69,56.18,6202964,44.659758547893,45.4063144271909,43.7638914927356,44.1489571567945,7893335.19888972,0.0,1.0
2017-11-16,57.42,57.825,56.2301,56.83,4928756,45.1234090413517,45.4416776004208,44.1883281563238,44.659758547893,6271892.4729434,0.0,1.0
2017-11-17,57.51,58.01,56.83,57.04,3494686,45.1941353878115,45.5870595348104,44.659758547893,44.8247866896326,4447023.71525405,0.0,1.0
2017-11-20,55.0,56.6,54.66,55.96,5542350,43.2216561698771,44.4790134402735,42.9544677499179,43.976070532115,7052697.12021002,0.0,1.0
2017-11-21,55.72,56.22,54.84,55.06,4093570,43.7874669415555,44.1803910885544,43.0959204428375,43.268807067517,5209109.73691271,0.0,1.0
2017-11-22,56.97,57.585,55.86,55.9,4478655,44.7697773090527,45.2530740098613,43.8974857027152,43.9289196344751,5699134.34209572,0.0,1.0
2017-11-24,56.37,57.12,56.12,57.01,743108,44.2982683326541,44.8876545531524,44.1018062591546,44.8012112408126,945612.538292425,0.0,1.0
2017-11-27,55.89,56.6305,55.485,56.42,2927351,43.9210611515351,44.5029818132405,43.602792592466,44.3375607473539,3725084.11910903,0.0,1.0
2017-11-28,57.56,57.65,55.5,55.94,2910668,45.2334278025114,45.3041541489712,43.614580316876,43.960353566235,3703854.83080056,0.0,1.0
2017-11-29,59.11,59.74,57.76,57.82,4802203,46.4514926582079,46.9465770834265,45.390597461311,45.4377483589508,6110852.48473372,0.0,1.0
2017-11-30,59.19,60.1,58.38,59.3,4086258,46.5143605217278,47.2294824692657,45.8778234035896,46.6008038340675,5199805.14204897,0.0,1.0
2017-12-01,58.9,59.15,57.401,58.95,4445089,46.2864645164684,46.4829265899678,45.1084779237658,46.3257569311683,5656421.26343108,0.0,1.0
2017-12-04,61.02,61.14,59.04,59.31,6008857,47.9524628997437,48.0467646950234,46.3964832776281,46.6086623170075,7646332.05403011,0.0,1.0
2017-12-05,60.35,61.35,59.68,60.99,4155261,47.4259445427652,48.2117928367629,46.8994261857867,47.9288874509237,5287612.16603444,0.0,1.0
2017-12-06,59.72,60.94,59.435,60.41,2756913,46.9308601175466,47.8895950362238,46.7068933537572,47.473095440405,3508200.01908388,0.0,1.0
2017-12-07,58.5,60.17,58.45,59.79,2525517,45.9721251988693,47.2844918498456,45.9328327841694,46.9858694981264,3213746.2399418,0.0,1.0
2017-12-08,58.89,59.46,58.46,58.58,2965482,46.2786060335284,46.7265395611072,45.9406912671094,46.0349930623891,3773606.20701231,0.0,1.0
2017-12-11,60.24,60.45,58.88,59.16,2953979,47.3395012304254,47.5045293721649,46.2707475505885,46.4907850729078,3758968.52173913,0.0,1.0
2017-12-12,60.26,60.76,59.68,60.29,2908276,47.3552181963054,47.7481423433043,46.8994261857867,47.3787936451253,3700810.98631012,0.0,1.0
2017-12-13,60.57,60.9,60.05,60.12,2371087,47.5988311674447,47.8581611044639,47.1901900545658,47.2451994351457,3017232.48381416,0.0,1.0
2017-12-14,60.35,62.09,60.34,60.61,3229571,47.4259445427652,48.7933205743213,47.4180860598252,47.6302650992046,4109662.16338084,0.0,1.0
2017-12-15,63.19,63.79,60.66,61.0,8842637,49.6577536977188,50.1292626741175,47.6695575139045,47.9367459338637,11252346.1176148,0.0,1.0
2017-12-18,62.39,63.0,62.05,62.94,4296221,49.0290750625206,49.5084425218592,48.7618866425614,49.4612916242194,5466985.20924983,0.0,1.0
2017-12-19,63.01,63.35,62.14,62.25,3938404,49.5163010047992,49.7834894247585,48.8326129890212,48.9190563013609,5011659.41324955,0.0,1.0
2017-12-20,63.46,63.78,63.11,63.11,3149409,49.8699327370982,50.1214041911775,49.594885834199,49.594885834199,4007655.19764424,0.0,1.0
2017-12-21,62.68,63.75,62.51,63.49,1932169,49.25697106778,50.0978287423576,49.1233768578003,49.8935081859182,2458704.83496334,0.0,1.0
2017-12-22,62.49,63.2,62.3,62.95,2283920,49.1076598919204,49.6656121806588,48.9583487160608,49.4691501071594,2906311.58385704,0.0,1.0
2017-12-26,62.67,63.31,62.38,62.49,1531479,49.24911258484,49.7520554929986,49.0212165795806,49.1076598919204,1948822.70750893,0.0,1.0
2017-12-27,62.3,62.84,62.1,62.81,1175653,48.9583487160608,49.3827067948196,48.8011790572613,49.3591313459997,1496030.47939345,0.0,1.0
2017-12-28,62.14,62.42,61.58,62.26,1202752,48.8326129890212,49.0526505113405,48.3925379443824,48.9269147843009,1530514.23434587,0.0,1.0
2017-12-29,61.27,62.12,61.26,61.93,1504633,48.5123012243877,49.1853134006685,48.5043834340785,49.034875384794,1900319.33310258,0.4624,1.0
2018-01-02,63.23,63.34,61.62,61.7,2410016,50.0641881249883,50.1512838183893,48.7894238852092,48.8527662076827,3043798.71894778,0.0,1.0
2018-01-03,62.86,63.31,62.5,63.01,1779966,49.7712298835484,50.1275304474618,49.4861894324177,49.8899967381862,2248059.02972038,0.0,1.0
2018-01-04,63.66,63.9,62.3,62.97,2725628,50.4046531082833,50.5946800757038,49.3278336262339,49.8583255769494,3442409.93202045,0.0,1.0
2018-01-05,63.22,63.92,62.71,63.57,3065278,50.0562703346791,50.6105156563222,49.6524630289106,50.3333929955006,3871380.62553062,0.0,1.0
2018-01-08,65.22,65.62,63.0,63.41,3505478,51.6398283965165,51.9565400088839,49.882078947877,50.2067083505536,4427343.82082925,0.0,1.0
2018-01-09,67.1,67.44,64.75,65.18,5310187,53.1283729746436,53.3975778451559,51.2676922519847,51.6081572352797,6706652.73092509,0.0,1.0
2018-01-10,68.06,68.16,65.69,66.85,4273678,53.8884808443255,53.9676587474174,52.0119645410482,52.9304282169139,5397564.00853576,0.0,1.0
2018-01-11,69.11,69.17,67.78,68.19,2565814,54.7198488267901,54.7673555686453,53.6667827156683,53.991412118345,3240568.26438426,0.0,1.0
2018-01-12,71.49,71.52,68.78,69.44,4035583,56.6042829203766,56.6280362913042,54.458561746587,54.9811359069933,5096855.1103426,0.0,1.0
2018-01-16,72.58,73.17,71.56,71.6,4519636,57.467322064078,57.93447169232,56.6597074525409,56.6913786137777,5708203.70773898,0.0,1.0
2018-01-17,72.65,73.16,71.6,72.0,3366023,57.5227465962423,57.9265539020108,56.6913786137777,57.0080902261451,4251215.13523095,0.0,1.0
2018-01-18,71.71,72.72,70.89,72.3,3778414,56.7784743071787,57.5781711284066,56.1292155018254,57.2456239354207,4772056.15765802,0.0,1.0
2018-01-19,71.91,72.55,71.22,72.03,2849309,56.9368301133625,57.4435686931504,56.3905025820286,57.0318435970727,3598616.3926241,0.0,1.0
2018-01-22,73.51,73.97,72.02,72.05,3028248,58.2036765628323,58.5678949170549,57.0239258067635,57.0476791776911,3824612.52666214,0.0,1.0
2018-01-23,73.21,73.93,72.57,73.5,2206318,57.9661428535567,58.5362237558182,57.4594042737688,58.1957587725232,2786532.49687613,0.0,1.0
2018-01-24,74.69,75.35,73.59,73.98,2740219,59.1379758193164,59.6605499797227,58.2670188853058,58.5758127073641,3460838.05328942,0.0,1.0
2018-01-25,73.99,74.76,73.33,74.46,2422175,58.5837304976733,59.1934003514807,58.061156337267,58.9558666422051,3059155.27617549,0.0,1.0
2018-01-26,74.97,75.02,74.09,74.28,1356457,59.3596739479736,59.3992628995196,58.6629084007652,58.8133464166397,1713176.21082505,0.0,1.0
2018-01-29,75.23,75.75,74.52,74.72,2423084,59.5655364960125,59.9772615920902,59.0033733840602,59.161729190244,3060303.32375505,0.0,1.0
2018-01-30,73.87,74.74,71.68,71.94,3421745,58.4887170139631,59.1775647708623,56.7547209362512,56.96058348429,4321590.83075215,0.0,1.0
2018-01-31,71.79,74.09,71.33,74.05,4036663,56.8418166296522,58.6629084007652,56.4775982754296,58.6312372395284,5098219.12726883,0.0,1.0
2018-02-01,69.06,70.68,67.89,70.61,4662610,54.6802598752442,55.9629419053325,53.7538784090694,55.9075173731682,5888776.81515521,0.0,1.0
2018-02-02,67.46,69.02,67.29,68.7,3413783,53.4134134257743,54.6485887140075,53.2788109905181,54.3952194241135,4311534.99485718,0.0,1.0
2018-02-05,64.34,67.32,64.33,67.0,3577645,50.943062849308,53.3025643614457,50.9351450589988,53.0491950715517,4518489.20000943,0.0,1.0
2018-02-06,65.44,66.0,62.4,63.32,4514655,51.8140197833186,52.257416040633,49.4070115293258,50.135448237771,5701912.8111561,0.0,1.0
2018-02-07,65.14,66.31,64.52,65.14,3369579,51.576486074043,52.5028675402178,51.0855830748734,51.576486074043,4255706.2872584,0.0,1.0
2018-02-08,66.63,68.93,65.5,67.36,4935174,52.7562368301118,54.5773286012248,51.8615265251737,53.3342355226824,6233019.32393162,0.0,1.0
2018-02-09,66.72,67.74,64.23,67.36,4347996,52.8274969428945,53.6351115544315,50.855967155907,53.3342355226824,5491426.05476066,0.0,1.0
2018-02-12,68.03,68.81,66.86,67.12,3313265,53.864727473398,54.4823151175145,52.9383460072231,53.144208555262,4184582.90838505,0.0,1.0
2018-02-13,65.69,66.17,63.8,65.08,4062561,52.0119645410482,52.3920184758892,50.5155021726119,51.5289793321879,5130927.74796815,0.0,1.0
2018-02-14,67.34,67.45,65.36,65.46,2419009,53.3183999420641,53.4054956354651,51.7506774608451,51.829855363937,3055156.68581584,0.0,1.0
2018-02-15,68.1,68.94,67.52,68.04,2899216,53.9201520055623,54.585246391534,53.4609201676294,53.8726452637072,3661647.86738051,0.0,1.0
2018-02-16,69.34,70.44,67.66,67.9,2556601,54.9019580039014,55.772914937912,53.5717692319581,53.7617961993785,3228932.44221641,0.0,1.0
2018-02-20,68.84,69.3,67.91,69.07,2357358,54.5060684884421,54.8702868426647,53.7697139896877,54.6881776655534,2977292.78996542,0.0,1.0
2018-02-21,68.81,69.73,68.38,68.78,2610896,54.4823151175145,55.2107518259597,54.1418501342195,54.458561746587,3297505.8672249,0.0,1.0
2018-02-22,67.83,69.74,67.6,69.0,2132830,53.7063716672142,55.2186696162689,53.5242624901029,54.6327531333891,2693718.7229186,0.0,1.0
2018-02-23,69.31,69.62,68.09,68.21,1647693,54.8782046329739,55.1236561325587,53.9122342152531,54.0072476989633,2081001.05668146,0.0,1.0
2018-02-26,70.57,71.02,69.18,69.39,1541515,55.8758462119314,56.2321467758448,54.7752733589545,54.9415469554474,1946900.51113303,0.0,1.0
2018-02-27,70.04,71.06,69.59,70.31,3179163,55.4562033255445,56.2638179370816,55.0999027616311,55.6699836638926,4015214.947422,0.0,1.0
2018-02-28,69.21,70.55,69.2,70.01,1937208,54.799026729882,55.860010631313,54.7911089395728,55.432449954617,2446652.31630636,0.0,1.0
2018-03-01,68.28,69.77,67.55,69.27,2408108,54.0626722311276,55.2424229871965,53.484673538557,54.8465334717371,3041388.95571146,0.0,1.0
2018-03-02,68.94,69.12,67.72,67.76,1725297,54.585246391534,54.7277666170993,53.6192759738132,53.6509471350499,2179013.25070225,0.0,1.0
2018-03-05,70.4,70.59,68.66,68.66,3180582,55.7412437766752,55.8916817925498,54.3635482628767,54.3635482628767,4017007.11410562,0.0,1.0
2018-03-06,69.92,70.88,69.6,70.46,1859709,55.3611898418343,56.1212977115162,55.1078205519403,55.7887505185304,2348772.73504228,0.0,1.0
2018-03-07,70.04,70.25,69.28,69.41,1724980,55.4562033255445,55.6224769220374,54.8544512620463,54.9573825360657,2178612.88647484,0.0,1.0
2018-03-08,70.42,70.87,69.93,70.22,1955717,55.7570793572936,56.113379921207,55.3691076321435,55.5987235511099,2470028.78786879,0.0,1.0
2018-03-09,71.16,71.43,70.51,70.51,1821979,56.3429958401734,56.5567761785215,55.8283394700763,55.8283394700763,2301120.55112902,0.0,1.0
2018-03-12,72.36,72.54,71.19,71.19,2680260,57.2931306772759,57.4356509028412,56.366749211101,56.366749211101,3385111.11729008,0.0,1.0
2018-03-13,72.27,73.23,72.05,72.65,2671604,57.2218705644932,57.9819784341751,57.0476791776911,57.5227465962423,3374178.77422215,0.0,1.0
2018-03-14,72.04,73.14,71.45,72.57,2230519,57.0397613873819,57.9107183213924,56.5726117591399,57.4594042737688,2817097.8428312,0.0,1.0
2018-03-15,70.7,72.66,70.58,72.05,4093657,55.9787774859509,57.5306643865515,55.8837640022406,57.0476791776911,5170201.33161423,0.0,1.0
2018-03-16,70.95,71.58,70.58,70.96,6773463,56.1767222436805,56.6755430331593,55.8837640022406,56.1846400339897,8554739.05660385,0.0,1.0
2018-03-19,69.99,71.1,69.67,71.01,2594021,55.4166143739986,56.2954890983183,55.1632450841046,56.2242289855356,3276193.10275269,0.0,1.0
2018-03-20,65.41,70.32,65.16,70.05,7253051,51.790266412391,55.6779014542017,51.5923216546613,55.4641211158537,9160448.45439322,0.0,1.0
2018-03-21,65.69,66.38,65.3,65.39,2082748,52.0119645410482,52.5582920723821,51.70317071899,51.7744308317726,2630466.22690101,0.0,1.0
2018-03-22,63.86,65.56,63.73,65.18,1914104,50.5630089144671,51.9090332670288,50.4600776404476,51.6081572352797,2417472.45791431,0.0,1.0
2018-03-23,61.71,64.16,61.55,64.16,2379943,48.8606839979919,50.8005426237427,48.7339993530449,50.8005426237427,3005817.1624457,0.0,1.0
2018-03-26,62.1,62.45,60.76,62.38,3137491,49.1694778200502,49.4466004808717,48.1084939186191,49.3911759487074,3962584.10172803,0.0,1.0
2018-03-27,61.22,62.4,60.82,62.1,2605031,48.4727122728417,49.4070115293258,48.1560006604743,49.1694778200502,3290098.49752834,0.0,1.0
2018-03-28,62.56,63.15,61.47,61.52,3564367,49.5336961742728,50.0008458025148,48.6706570305714,48.7102459821173,4501719.36968872,0.0,1.0
2018-03-29,62.68,62.95,61.87,62.46,2238821,49.9948282818798,50.2101857106626,49.3487559955313,49.8193518584271,2806876.33306386,0.4624,1.0
2018-04-02,61.01,64.44,60.0,63.25,2908482,48.6628027038527,51.3986396695012,47.8572063961836,50.4494717426436,3646450.20345183,0.0,1.0
2018-04-03,61.28,61.88,59.92,61.4,2053904,48.8781601326355,49.3567321965974,47.7933967876554,48.9738745454279,2575040.40206215,0.0,1.0
2018-04-04,62.94,63.34,60.63,60.8,2176794,50.2022095095966,50.5212575522378,48.3597070633435,48.4953024814661,2729111.24228127,0.0,1.0
2018-04-05,63.84,64.26,62.69,63.25,2061251,50.9200676055394,51.2550680503127,50.0028044829458,50.4494717426436,2584251.55401178,0.0,1.0
2018-04-06,62.39,63.83,61.81,63.3,1779065,49.7635184509649,50.9120914044733,49.3008987891352,50.4893527479737,2230466.59088969,0.0,1.0
2018-04-09,62.5,63.5,62.03,62.75,1261479,49.8512566626913,50.6488767692943,49.4763752125878,50.050661689342,1581553.66139457,0.0,1.0
2018-04-10,64.34,64.8,62.88,63.01,2035727,51.3188776588409,51.6857829078783,50.1543523032004,50.2580429170588,2552251.35769188,0.0,1.0
2018-04-11,63.97,64.86,63.63,63.84,2157980,51.0237582193978,51.7336401142745,50.7525673831527,50.9200676055394,2705523.57210565,0.0,1.0
2018-04-12,62.26,64.67,61.94,64.22,3676236,49.6598278371065,51.5820922940199,49.4045894029935,51.2231632460485,4609006.17921546,0.0,1.0
2018-04-13,60.42,62.66,59.66,62.33,5102037,48.1922068409569,49.9788758797477,47.5860155599386,49.7156612445687,6396575.2088783,0.0,1.0
2018-04-16,62.29,64.28,59.54,60.29,5553527,49.6837564403046,51.2710204524447,47.4903011471462,48.0885162270985,6962621.62152808,0.0,1.0
2018-04-17,63.19,63.33,62.36,62.68,1653622,50.4016145362474,50.5132813511718,49.7395898477668,49.9948282818798,2073194.97880077,0.0,1.0
2018-04-18,63.89,64.68,62.99,63.49,2279509,50.9599486108695,51.5900684950859,50.2420905149268,50.6409005682283,2857888.08623202,0.0,1.0
2018-04-19,62.31,63.4,61.9,63.39,1758794,49.6997088424367,50.569114758634,49.3726845987294,50.561138557568,2205052.23657216,0.0,1.0
2018-04-20,62.07,62.74,61.18,62.42,2696522,49.5082800168519,50.042685488276,48.7983981219752,49.787447054163,3380709.66074823,0.0,1.0
2018-04-23,62.22,62.9,61.85,62.3,2323670,49.6279230328424,50.1703047053325,49.3328035933993,49.6917326413706,2913254.04257441,0.0,1.0
2018-04-24,62.36,64.89,61.85,63.68,3131896,49.7395898477668,51.7575687174726,49.3328035933993,50.7924483884829,3926550.96589561,0.0,1.0
2018-04-25,63.57,63.84,62.05,62.05,3073097,50.7047101767565,50.9200676055394,49.4923276147199,49.4923276147199,3852832.91451596,0.0,1.0
2018-04-26,64.19,64.38,63.15,64.02,2055088,51.1992346428504,51.350782463105,50.3697097319832,51.0636392247279,2576524.81800177,0.0,1.0
2018-04-27,65.82,65.99,64.14,64.14,1909302,52.4993554166134,52.6349508347359,51.1593536375203,51.1593536375203,2393748.58305844,0.0,1.0
2018-04-30,64.17,65.8,64.16,65.73,2393437,51.1832822407184,52.4834030144814,51.1753060396523,52.4275696070192,3000723.00107036,0.0,1.0
2018-05-01,63.6,64.09,62.71,63.67,1811367,50.7286387799546,51.1194726321901,50.0187568850779,50.7844721874168,2270964.56697203,0.0,1.0
2018-05-02,64.65,66.45,63.3,63.54,4818845,51.5661398918878,53.0018560837733,50.4893527479737,50.6807815735584,6041528.99369941,0.0,1.0
2018-05-03,50.8,55.59,50.79,53.89,15594299,40.5191014154355,44.3397017260641,40.5111252143694,42.9837475448389,19551035.4752887,0.0,1.0
2018-05-04,53.01,53.37,51.0,51.01,7400464,42.2818418510282,42.5689850894053,40.6786254367561,40.6866016378221,9278181.35317254,0.0,1.0
2018-05-07,52.77,53.7,52.47,53.02,4856556,42.0904130254435,42.8321997245843,41.8511269934626,42.2898180520943,6088808.39361399,0.0,1.0
2018-05-08,52.5,52.91,51.71,52.63,3978368,41.8750555966607,42.2020798403679,41.2449357124442,41.9787462105191,4987798.03450949,0.0,1.0
2018-05-09,52.76,53.51,52.35,52.7,4046642,42.0824368243775,42.6806519043297,41.7554125806702,42.0345796179813,5073395.1745951,0.0,1.0
2018-05-10,54.74,55.93,53.03,53.13,4934907,43.6617246354515,44.6108925623092,42.2977942531603,42.3775562638206,6187039.36767216,0.0,1.0
2018-05-11,55.3,55.74,53.73,54.57,3948199,44.1083918951492,44.4593447420546,42.8561283277824,43.526129217329,4949974.2638319,0.0,1.0
2018-05-14,55.16,55.75,54.56,55.44,2923162,43.9967250802248,44.4673209431206,43.518153016263,44.2200587100737,3664854.95513559,0.0,1.0
2018-05-15,54.02,55.16,53.9,54.92,2837176,43.0874381586973,43.9967250802248,42.9917237459049,43.8052962546401,3557051.75498031,0.0,1.0
2018-05-16,54.51,54.94,54.08,54.21,2123755,43.4782720109328,43.8212486567721,43.1352953650935,43.2389859789519,2662614.67385112,0.0,1.0
2018-05-17,54.33,54.61,53.57,54.48,2368725,43.3347003917443,43.5580340215931,42.7285091107259,43.4543434077347,2969740.83324959,0.0,1.0
2018-05-18,53.33,54.57,53.23,54.48,3907698,42.5370802851412,43.526129217329,42.4573182744809,43.4543434077347,4899196.95811365,0.0,1.0
2018-05-21,53.13,54.07,53.03,53.61,3235875,42.3775562638206,43.1273191640275,42.2977942531603,42.7604139149901,4056912.52416026,0.0,1.0
2018-05-22,52.83,53.43,52.57,53.12,3066807,42.1382702318397,42.6168422958015,41.9308890041229,42.3695800627546,3844946.95483675,0.0,1.0
2018-05-23,52.69,53.02,52.34,52.8,2631821,42.0266034169152,42.2898180520943,41.7474363796042,42.1143416286416,3299592.09680473,0.0,1.0
2018-05-24,52.44,53.19,51.4,52.42,3562620,41.8271983902645,42.4254134702168,40.9976734793973,41.8112459881324,4466562.42803688,0.0,1.0
2018-05-25,52.44,53.22,52.1,52.36,2750196,41.8271983902645,42.4493420734149,41.5560075540194,41.7633887817362,3448002.34752438,0.0,1.0
2018-05-29,51.75,52.47,51.08,52.21,2632166,41.2768405167084,41.8511269934626,40.7424350452843,41.6437457657458,3300024.63354388,0.0,1.0
2018-05-30,52.46,52.63,51.55,51.93,3012154,41.8431507923965,41.9787462105191,41.1173164953877,41.4204121358969,3776426.86670513,0.0,1.0
2018-05-31,52.09,52.61,51.98,52.54,4457436,41.5480313529534,41.962793808387,41.4602931412271,41.9069604009248,5588419.8042393,0.0,1.0
2018-06-01,52.66,53.38,52.32,53.02,2490943,42.0026748137171,42.5769612904714,41.7314839774721,42.2898180520943,3122969.16712461,0.0,1.0
2018-06-04,52.64,53.03,52.39,52.73,2038062,41.9867224115851,42.2977942531603,41.7873173849343,42.0585082211794,2555178.81649171,0.0,1.0
2018-06-05,52.81,53.32,52.5,52.83,2683244,42.1223178297076,42.5291040840752,41.8750555966607,42.1382702318397,3364062.63807406,0.0,1.0
2018-06-06,53.54,53.65,52.73,53.0,1819601,42.7045805075278,42.7923187192542,42.0585082211794,42.2738656499622,2281287.77714669,0.0,1.0
2018-06-07,52.95,53.77,52.73,53.55,3850990,42.233984644632,42.8880331320465,42.0585082211794,42.7125567085939,4828100.45549224,0.0,1.0
2018-06-08,53.35,53.39,52.63,52.91,1939265,42.5530326872733,42.5849374915374,41.9787462105191,42.2020798403679,2431314.08542223,0.0,1.0
2018-06-11,53.81,54.2,53.08,53.31,1067072,42.9199379363107,43.2310097778859,42.3376752584904,42.5211278830091,1337819.83574172,0.0,1.0
2018-06-12,53.55,53.97,53.28,53.86,3187617,42.7125567085939,43.0475571533672,42.497199279811,42.9598189416408,3996410.03732411,0.0,1.0
2018-06-13,54.2,54.92,54.05,54.55,3141791,43.2310097778859,43.8052962546401,43.1113667618954,43.5101768151969,3938956.62106663,0.0,1.0
2018-06-14,54.62,55.02,53.78,54.25,3350408,43.5660102226591,43.8850582653004,42.8960093331126,43.270890783216,4200505.94545425,0.0,1.0
2018-06-15,54.75,55.08,54.33,54.54,5362809,43.6697008365175,43.9329154716966,43.3347003917443,43.5022006141309,6723512.80466007,0.0,1.0
2018-06-18,53.0,54.61,52.64,54.39,4830957,42.2738656499622,43.5580340215931,41.9867224115851,43.3825575981404,6056714.16756818,0.0,1.0
2018-06-19,54.1,54.4,52.66,52.66,3819029,43.1512477672256,43.3905337992065,42.0026748137171,42.0026748137171,4788030.00123034,0.0,1.0
2018-06-20,54.25,54.44,53.53,54.12,1828803,43.270890783216,43.4224386034706,42.6966043064618,43.1672001693576,2292824.59765036,0.0,1.0
2018-06-21,53.54,54.42,53.42,54.38,1745470,42.7045805075278,43.4064862013385,42.6088660947355,43.3745813970744,2188347.54233276,0.0,1.0
2018-06-22,53.98,54.41,53.78,53.9,2998333,43.0555333544332,43.3985100002725,42.8960093331126,42.9917237459049,3759099.06881539,0.0,1.0
2018-06-25,53.34,54.29,52.9,53.89,1693268,42.5450564862072,43.3027955874801,42.1941036393019,42.9837475448389,2122900.3456437,0.0,1.0
2018-06-26,53.32,53.69,52.72,53.4,1779275,42.5291040840752,42.8242235235183,42.0505320201133,42.5929136926034,2230729.87412222,0.0,1.0
2018-06-27,52.93,53.71,52.6,53.14,2028333,42.2180322425,42.8401759256504,41.954817607321,42.3855324648866,2542981.28044735,0.0,1.0
2018-06-28,50.37,51.0,48.28,50.6,6511653,40.1761247695961,40.6786254367561,38.5090987467957,40.3595773941148,8163852.6236909,0.0,1.0
2018-06-29,48.83,49.9,48.78,49.84,3545331,39.3276962622025,40.1894745747267,39.2874262475985,40.141150557202,4401948.98719208,0.4763,1.0
2018-07-02,49.15,49.67,48.6,48.9,3679364,39.5854243556676,40.0042325075486,39.1424541950244,39.384074282648,4568366.85581996,0.0,1.0
2018-07-03,49.5,50.25,49.16,49.23,1857763,39.8673144578952,40.4713646769542,39.5934783585884,39.6498563790339,2306633.13419619,0.0,1.0
2018-07-05,50.04,50.45,49.57,49.86,3663037,40.3022306156177,40.63244473537,39.9236924783407,40.1572585630435,4548094.94859496,0.0,1.0
2018-07-06,49.94,50.4,49.54,50.1,4756042,40.2216905864098,40.592174720766,39.8995304695783,40.3505546331424,5905190.30943599,0.0,1.0
2018-07-09,50.26,51.01,50.07,50.36,3849889,40.479418679875,41.083468898934,40.32639262438,40.5599587090829,4780093.87116518,0.0,1.0
2018-07-10,50.17,50.73,49.89,50.54,3704152,40.4069326535879,40.857956817152,40.1814205718059,40.704930761657,4599144.09819719,0.0,1.0
2018-07-11,49.96,50.23,48.85,49.5,3478891,40.2377985922514,40.4552566711126,39.343804268044,39.8673144578952,4319455.84601315,0.0,1.0
2018-07-12,50.26,50.53,49.76,50.27,3528175,40.479418679875,40.6968767587362,40.0767185338357,40.4874726827958,4380647.77813029,0.0,1.0
2018-07-13,50.8,51.63,49.85,49.96,3035446,40.9143348375975,41.5828170800228,40.1492045601227,40.2377985922514,3768866.27662586,0.0,1.0
2018-07-16,50.71,51.25,50.52,50.99,1568583,40.8418488113104,41.2767649690329,40.6888227558155,41.0673608930924,1947581.86137676,0.0,1.0
2018-07-17,49.97,50.82,49.93,50.74,2280861,40.2458525951722,40.9304428434391,40.213636583489,40.8660108200728,2831959.48950208,0.0,1.0
2018-07-18,49.49,50.19,49.49,49.94,2235850,39.8592604549744,40.4230406594295,39.8592604549744,40.2216905864098,2776072.99375246,0.0,1.0
2018-07-19,49.0,49.85,48.14,49.4,4400023,39.4646143118558,40.1492045601227,38.7719700606682,39.7867744286873,5463150.48960785,0.0,1.0
2018-07-20,48.8,49.3,48.22,48.66,3092901,39.3035342534401,39.7062343994794,38.8364020840345,39.1907782125491,3840203.47449515,0.0,1.0
2018-07-23,49.16,49.77,48.32,48.8,3571359,39.5934783585884,40.0847725367564,38.9169421132423,39.3035342534401,4434265.83665935,0.0,1.0
2018-07-24,49.19,49.7,49.05,49.45,2911804,39.6176403673508,40.0283945163109,39.5048843264598,39.8270444432913,3615350.06708876,0.0,1.0
2018-07-25,49.42,49.74,49.06,49.35,3718645,39.8028824345289,40.0606105279941,39.5129383293806,39.7465044140834,4617138.87687127,0.0,1.0
2018-07-26,49.28,49.95,49.0,49.42,4540522,39.6901263936379,40.2297445893306,39.4646143118558,39.8028824345289,5637596.66423907,0.0,1.0
2018-07-27,49.32,49.89,48.98,49.31,5052345,39.722342405321,40.1814205718059,39.4485063060143,39.7142884024002,6273085.63169278,0.0,1.0
2018-07-30,50.16,50.27,49.13,49.36,4419688,40.3988786506671,40.4874726827958,39.5693163498261,39.7545584170042,5487566.91978972,0.0,1.0
2018-07-31,49.95,50.97,49.77,50.22,9292866,40.2297445893306,41.0512528872509,40.0847725367564,40.4472026681918,11538195.4680146,0.0,1.0
2018-08-01,50.04,50.53,49.83,49.96,3096671,40.3022306156177,40.6968767587362,40.1330965542812,40.2377985922514,3844884.3766963,0.0,1.0
2018-08-02,49.98,50.12,49.37,49.83,4006758,40.253906598093,40.366662638984,39.762612419925,40.1330965542812,4974865.3426221,0.0,1.0
2018-08-03,50.3,50.99,50.0,50.0,4836187,40.5116346915581,41.0673608930924,40.2700146039345,40.2700146039345,6004699.83381567,0.0,1.0
2018-08-06,50.05,51.54,49.09,49.24,7838716,40.3102846185385,41.5103310537357,39.5371003381429,39.6579103819547,9732695.75029421,0.0,1.0
2018-08-07,50.8,50.89,49.27,49.89,5324331,40.9143348375975,40.9868208638846,39.6820723907171,40.1814205718059,6610788.51394282,0.0,1.0
2018-08-08,48.96,51.14,48.77,51.14,4275603,39.4323983001727,41.1881709369042,39.2793722446778,41.1881709369042,5308668.3007836,0.0,1.0
2018-08-09,49.37,49.54,48.82,48.82,3377955,39.762612419925,39.8995304695783,39.3196422592817,39.3196422592817,4194131.82888436,0.0,1.0
2018-08-10,48.4,49.44,48.29,49.39,3071219,38.9813741366086,39.8189904403705,38.89278010448,39.7787204257665,3813282.69955474,0.0,1.0
2018-08-13,49.06,49.1,48.35,48.35,2742953,39.5129383293806,39.5451543410637,38.9411041220047,38.9411041220047,3405701.52131507,0.0,1.0
2018-08-14,50.17,50.42,49.06,49.08,2790427,40.4069326535879,40.6082827266076,39.5129383293806,39.5290463352221,3464646.12372821,0.0,1.0
2018-08-15,50.25,50.32,49.06,49.8,3104386,40.4713646769542,40.5277426973997,39.5129383293806,40.1089345455188,3854463.46435729,0.0,1.0
2018-08-16,50.45,50.95,50.19,50.48,5151668,40.63244473537,41.0351448814093,40.4230406594295,40.6566067441323,6396406.91798589,0.0,1.0
2018-08-17,51.9,52.14,50.35,50.35,4880659,41.800275158884,41.9935712289829,40.5519047061621,40.5519047061621,6059917.09712857,0.0,1.0
2018-08-20,51.75,52.11,51.19,51.84,3605756,41.6794651150722,41.9694092202206,41.2284409515082,41.7519511413593,4476973.79236573,0.0,1.0
2018-08-21,51.66,51.98,51.59,51.84,2831407,41.6069790887852,41.8647071822503,41.5506010683397,41.7519511413593,3515527.65481659,0.0,1.0
2018-08-22,51.26,51.65,51.06,51.53,2379530,41.2848189719537,41.5989250858644,41.1237389135379,41.5022770508149,2954468.75721708,0.0,1.0
2018-08-23,51.33,51.75,51.2,51.33,2707623,41.3411969923992,41.6794651150722,41.236494954429,41.3411969923992,3361835.13543531,0.0,1.0
2018-08-24,51.83,52.06,51.44,51.51,2670145,41.7438971384385,41.9291392056166,41.4297910245279,41.4861690449734,3315301.75275765,0.0,1.0
2018-08-27,52.47,52.95,51.95,51.95,3027316,42.2593533253689,42.6459454655667,41.840545173488,41.840545173488,3758771.91723717,0.0,1.0
2018-08-28,52.25,52.62,52.04,52.6,2672517,42.0821652611116,42.3801633691807,41.9130311997751,42.3640553633391,3318246.87212664,0.0,1.0
2018-08-29,52.28,52.65,52.05,52.25,2977515,42.106327269874,42.4043253779431,41.9210852026958,42.0821652611116,3696938.06829298,0.0,1.0
2018-08-30,52.45,52.86,51.77,52.1,2184320,42.2432453195273,42.5734594392796,41.6955731209138,41.9613552172998,2712092.38621258,0.0,1.0
2018-08-31,52.19,52.58,51.81,52.13,2038528,42.0338412435869,42.3479473574976,41.727789132597,41.9855172260622,2531074.32422042,0.0,1.0
2018-09-04,51.23,52.17,50.79,52.0,2940528,41.2606569631913,42.0177332377453,40.9062808346767,41.8808151880919,3651014.32035823,0.0,1.0
2018-09-05,52.36,52.36,51.0,51.06,4424629,42.1707592932402,42.1707592932402,41.0754148960132,41.1237389135379,5493701.75739606,0.0,1.0
2018-09-06,52.11,52.69,51.86,52.39,2195311,41.9694092202206,42.4365413896262,41.7680591472009,42.1949213020026,2725739.01647593,0.0,1.0
2018-09-07,52.62,52.68,51.87,51.99,2500878,42.3801633691807,42.4284873867054,41.7761131501217,41.8727611851711,3105136.69363762,0.0,1.0
2018-09-10,52.88,53.41,52.63,52.63,2948255,42.5895674451212,43.0164295999229,42.3882173721015,42.3882173721015,3660608.30744266,0.0,1.0
2018-09-11,52.13,52.74,51.86,52.51,3221187,41.9855172260622,42.4768114042302,41.7680591472009,42.2915693370521,3999485.76090816,0.0,1.0
2018-09-12,52.94,53.08,52.15,52.15,1703935,42.6378914626459,42.7506475035369,42.0016252319037,42.0016252319037,2115637.42496572,0.0,1.0
2018-09-13,52.94,53.63,52.86,53.19,3027697,42.6378914626459,43.1936176641802,42.5734594392796,42.8392415356656,3759244.97393177,0.0,1.0
2018-09-14,52.1,53.37,52.09,53.09,3501458,41.9613552172998,42.9842135882397,41.953301214379,42.7587015064577,4347475.45343315,0.0,1.0
2018-09-17,52.6,52.99,51.57,52.07,4230203,42.3640553633391,42.6781614772498,41.5344930624981,41.9371932085374,5252298.81539042,0.0,1.0
2018-09-18,53.6,53.86,52.58,52.58,2586140,43.1694556554178,43.3788597313583,42.3479473574976,42.3479473574976,3210999.58050093,0.0,1.0
2018-09-19,53.94,54.38,53.67,53.67,3127314,43.4432917547246,43.7976678832392,43.2258336758633,43.2258336758633,3882931.29609946,0.0,1.0
2018-09-20,55.17,55.48,54.03,54.03,4796059,44.4339341139814,44.6836082045258,43.5157777810117,43.5157777810117,5954876.16179236,0.0,1.0
2018-09-21,54.94,55.36,54.69,55.22,4570691,44.2486920468033,44.5869601694763,44.0473419737836,44.4742041285853,5675055.05641588,0.0,1.0
2018-09-24,53.91,55.15,53.48,54.92,4961505,43.4191297459622,44.4178261081398,43.0728076203684,44.2325840409617,6160296.99616156,0.0,1.0
2018-09-25,53.33,54.0,53.11,53.78,2995190,42.9519975765566,43.4916157722493,42.7748095122993,43.314427707992,3718883.67741907,0.0,1.0
2018-09-26,53.63,54.28,53.39,53.39,2548578,43.1936176641802,43.7171278540313,43.0003215940813,43.0003215940813,3164361.9018591,0.0,1.0
2018-09-27,54.06,54.53,53.57,53.63,2044479,43.539939789774,43.918477927051,43.1452936466555,43.1936176641802,2538463.19663396,0.0,1.0
2018-09-28,54.0,54.11,53.43,53.65,3178601,43.8752279313664,43.964603395671,43.4121005254242,43.5908514540335,3912103.984246,0.4763,1.0
2018-10-01,53.94,54.39,53.75,54.11,2236036,43.8264776781093,44.1921045775374,43.6721018761286,43.964603395671,2752030.0108499,0.0,1.0
2018-10-02,53.98,54.45,53.68,53.97,1800596,43.8589778469474,44.2408548307944,43.615226580662,43.8508528047378,2216106.6411347,0.0,1.0
2018-10-03,53.97,54.53,53.94,54.16,3172328,43.8508528047378,44.3058551684705,43.8264776781093,44.0052286067186,3904383.40896991,0.0,1.0
2018-10-04,53.59,54.29,53.37,53.7,2908622,43.5421012007764,44.1108541554422,43.3633502721671,43.631476665081,3579823.86429299,0.0,1.0
2018-10-05,53.79,54.37,53.59,53.59,2068915,43.7046020449666,44.1758544931183,43.5421012007764,43.5421012007764,2546343.6947784,0.0,1.0
2018-10-08,54.44,54.64,53.72,53.72,1807173,44.2327297885849,44.3952306327752,43.6477267495,43.6477267495,2224201.36831323,0.0,1.0
2018-10-09,54.38,54.55,53.36,54.31,1834908,44.1839795353279,44.3221052528896,43.3552252299576,44.1271042398613,2258336.57559563,0.0,1.0
2018-10-10,54.22,55.63,54.15,54.46,3516888,44.0539788599757,45.1996098115169,43.9971035645091,44.2489798730039,4328455.0520644,0.0,1.0
2018-10-11,51.53,54.28,51.42,54.12,6872133,41.8683425056168,44.1027291132327,41.7789670413122,43.9727284378805,8457965.90687805,0.0,1.0
2018-10-12,51.63,51.99,51.06,51.96,3971151,41.949592927712,42.2420944472544,41.4864655217698,42.2177193206259,4887545.07065923,0.0,1.0
2018-10-15,51.53,52.16,51.5,51.57,2725408,41.8683425056168,42.3802201648161,41.8439673789883,41.9008426744549,3354330.8818867,0.0,1.0
2018-10-16,52.65,52.88,51.56,51.86,4878918,42.7783472330822,42.965223203901,41.8927176322454,42.1364688985308,6004790.95885566,0.0,1.0
2018-10-17,53.52,54.54,52.57,52.65,4351692,43.4852259053098,44.31398021068,42.7133468954061,42.7783472330822,5355900.7913895,0.0,1.0
2018-10-18,53.42,54.0,53.15,53.55,3574500,43.4039754832147,43.8752279313664,43.1845993435578,43.5096010319383,4399361.76062593,0.0,1.0
2018-10-19,53.19,54.58,52.93,53.42,3004379,43.2170995123959,44.3464803795181,43.0058484149486,43.4039754832147,3697678.02126943,0.0,1.0
2018-10-22,52.01,53.52,51.79,53.19,3684322,42.2583445316734,43.4852259053098,42.0795936030642,43.2170995123959,4534526.59690386,0.0,1.0
2018-10-23,51.83,52.15,50.93,51.51,3209221,42.1120937719022,42.3720951226066,41.3808399730461,41.8520924211978,3949789.94231297,0.0,1.0
2018-10-24,49.6,52.29,49.51,51.66,6826602,40.300209359181,42.4858457135398,40.2270839792954,41.9739680543405,8401928.04414953,0.0,1.0
2018-10-25,50.64,51.17,48.91,49.89,4279585,41.1452137489702,41.5758409860744,39.7395814467246,40.5358355832568,5267154.1755066,0.0,1.0
2018-10-26,49.92,50.34,48.97,50.03,4413108,40.5602107098854,40.9014624826849,39.7883316999817,40.64958617419,5431489.32178273,0.0,1.0
2018-10-29,50.24,51.44,49.6,50.61,2742348,40.8202120605898,41.7952171257312,40.300209359181,41.1208386223417,3375180.00434438,0.0,1.0
2018-10-30,51.57,51.61,50.0,50.38,4245472,41.9008426744549,41.9333428432929,40.6252110475615,40.9339626515229,5225169.16285021,0.0,1.0
2018-10-31,50.6,51.79,50.13,51.7,4698939,41.1127135801322,42.0795936030642,40.7308365962851,42.0064682231786,5783279.49422684,0.0,1.0
2018-11-01,52.61,52.7,50.54,50.6,3318604,42.7458470642442,42.8189724441298,41.0639633268751,41.1127135801322,4084414.47370548,0.0,1.0
2018-11-02,51.44,53.12,51.13,52.91,2383818,41.7952171257312,43.1602242169293,41.5433408172364,42.9895983305295,2933914.6044179,0.0,1.0
2018-11-05,52.09,52.27,51.57,51.58,1958022,42.3233448693495,42.4695956291208,41.9008426744549,41.9089677166644,2409860.71150212,0.0,1.0
2018-11-06,52.53,52.59,50.91,51.32,2953029,42.6808467265681,42.7295969798252,41.3645898886271,41.6977166192171,3634478.34959279,0.0,1.0
2018-11-07,53.65,53.7,52.59,52.8,2911344,43.5908514540335,43.631476665081,42.7295969798252,42.9002228662249,3583174.00073513,0.0,1.0
2018-11-08,56.13,56.2,51.21,52.95,7442303,45.6058619219925,45.6627372174591,41.6083411549125,43.0220984993676,9159709.95361355,0.0,1.0
2018-11-09,55.31,56.6,54.46,56.46,4201230,44.9396084608125,45.9877389058396,44.2489798730039,45.8739883149064,5170717.75341851,0.0,1.0
2018-11-12,55.93,56.29,54.98,55.33,2783005,45.4433610778023,45.7358625973447,44.6714820678986,44.9558585452315,3425219.12900567,0.0,1.0
2018-11-13,56.73,57.36,55.94,56.05,2666763,46.0933644545632,46.6052421137625,45.4514861200118,45.5408615843164,3282152.79531462,0.0,1.0
2018-11-14,57.31,58.31,56.3,57.02,4346093,46.564616902715,47.3771211236662,45.7439876395542,46.3289906786391,5349009.75026549,0.0,1.0
2018-11-15,57.63,57.64,55.62,56.9,3770045,46.8246182534193,46.8327432956289,45.1914847693074,46.2314901721249,4640031.27957449,0.0,1.0
2018-11-16,55.46,57.15,55.3,56.85,6445123,45.0614840939552,46.4346162273628,44.931483418603,46.1908649610774,7932417.86787821,0.0,1.0
2018-11-19,54.57,56.16,54.33,55.41,5103189,44.3383553373086,45.630237048621,44.1433543242803,45.0208588829076,6280815.37105801,0.0,1.0
2018-11-20,52.91,54.58,52.41,54.41,4419912,42.9895983305295,44.3464803795181,42.5833462200539,44.2083546619564,5439863.43212525,0.0,1.0
2018-11-21,53.11,53.46,52.41,52.79,4799210,43.1520991747198,43.4364756520527,42.5833462200539,42.8920978240154,5906689.3146492,0.0,1.0
2018-11-23,52.88,53.15,52.25,53.0,975050,42.965223203901,43.1845993435578,42.4533455447017,43.0627237104152,1200055.30415396,0.0,1.0
2018-11-26,53.38,54.1,52.93,53.5,5349753,43.3714753143766,43.9564783534615,43.0058484149486,43.4689758208908,6584277.17918418,0.0,1.0
2018-11-27,54.33,54.49,53.28,53.38,4923329,44.1433543242803,44.2733549996325,43.2902248922815,43.3714753143766,6059450.3672068,0.0,1.0
2018-11-28,54.88,54.89,53.86,54.37,5282284,44.5902316458035,44.598356688013,43.7614773404332,44.1758544931183,6501238.84133897,0.0,1.0
2018-11-29,55.02,55.55,54.56,54.81,2856060,44.7039822367366,45.1346094738408,44.3302302950991,44.5333563503369,3515132.508058,0.0,1.0
2018-11-30,54.83,55.23,54.11,55.23,4442739,44.5496064347559,44.8746081231364,43.964603395671,44.8746081231364,5467958.05540397,0.0,1.0
2018-12-03,56.2,56.52,54.92,55.0,7001239,45.6627372174591,45.9227385681635,44.6227318146415,44.6877321523176,8616864.77370343,0.0,1.0
2018-12-04,55.07,56.39,54.41,56.0,5149813,44.7446074477842,45.8171130194398,44.2083546619564,45.5002363732688,6338198.4575673,0.0,1.0
2018-12-06,54.81,54.81,52.17,54.49,4844862,44.5333563503369,44.5333563503369,42.3883452070256,44.2733549996325,5962876.09968098,0.0,1.0
2018-12-07,53.91,55.44,53.78,54.46,4184723,43.8021025514808,45.0452340095362,43.6964770027571,44.2489798730039,5150401.55126922,0.0,1.0
2018-12-10,53.05,53.93,51.52,53.91,3681599,43.1033489214627,43.8183526358998,41.8602174634073,43.8021025514808,4531175.22969889,0.0,1.0
2018-12-11,53.54,54.42,52.85,53.57,2382769,43.5014759897288,44.2164797041659,42.9408480772725,43.5258511163574,2932623.53420196,0.0,1.0
2018-12-12,53.73,54.99,53.7,53.88,2230983,43.6558517917096,44.6796071101081,43.631476665081,43.7777274248522,2745810.96623486,0.0,1.0
2018-12-13,52.39,53.78,51.93,53.78,2950338,42.5670961356349,43.6964770027571,42.1933441939973,43.6964770027571,3631166.3667986,0.0,1.0
2018-12-14,50.06,52.13,49.92,51.74,3554700,40.6739613008185,42.3558450381876,40.5602107098854,42.0389683920166,4374992.65645461,0.0,1.0
2018-12-17,47.93,49.37,47.66,49.23,3642998,38.9433273101924,40.1133333883622,38.7239511705356,39.999582797429,4483666.55343034,0.0,1.0
2018-12-18,47.05,48.63,46.58,48.55,3368958,38.2283235957553,39.5120802648583,37.8464466119083,39.4470799271822,4146388.30559654,0.0,1.0
2018-12-19,46.13,47.56,45.84,47.05,4142658,37.4808197124802,38.6427007484405,37.2451934884044,38.2283235957553,5098629.51253353,0.0,1.0
2018-12-20,45.3,46.71,44.6,46.08,4603631,36.8064412090907,37.9520721606319,36.2376882544248,37.4401945014326,5665977.94976419,0.0,1.0
2018-12-21,44.44,46.29,44.15,45.3,6035175,36.1076875790726,37.6108203878324,35.8720613549968,36.8064412090907,7427869.10440219,0.0,1.0
2018-12-24,42.93,44.39,42.9,44.33,1903106,34.8808062054363,36.0670623680251,34.8564310788077,36.018312114768,2342272.13954896,0.0,1.0
2018-12-26,44.57,44.59,42.17,43.11,3365352,36.2133131277963,36.2295632122153,34.2633029975133,35.0270569652075,4141950.17480654,0.0,1.0
2018-12-27,44.58,44.58,42.9,44.0,2743085,36.2214381700058,36.2214381700058,34.8564310788077,35.7501857218541,3376087.07655521,0.0,1.0
2018-12-28,44.58,45.27,44.1,44.75,4077508,36.2214381700058,36.7820660824622,35.8314361439492,36.3595638875675,5018445.31370718,0.0,1.0
2018-12-31,44.6,44.8545,43.95,44.28,2482358,36.6246840148639,36.8336746445003,36.0909161985038,36.3619060129635,3022911.18075088,0.4763,1.0
2019-01-02,45.07,45.6001,43.95,44.12,3311973,37.0106392051551,37.4459473889281,36.0909161985038,36.2305170120134,4033181.43960098,0.0,1.0
2019-01-03,44.16,44.9,43.82,44.57,4258805,36.2633642622509,36.8710383916455,35.9841626352318,36.6000485771857,5186193.6316751,0.0,1.0
2019-01-04,44.92,45.07,44.21,44.62,3077192,36.8874620167643,37.0106392051551,36.3044233250478,36.6411076399827,3747275.01114551,0.0,1.0
2019-01-07,45.8,46.38,44.67,44.92,2670557,37.6101015219903,38.0863866504347,36.6821667027796,36.8874620167643,3252092.00853886,0.0,1.0
2019-01-08,46.5,46.87,45.98,46.04,3064728,38.1849284011473,38.4887654658446,37.7579141480592,37.8071850234156,3732096.87609937,0.0,1.0
2019-01-09,46.58,47.17,46.38,46.8,3580906,38.2506229016224,38.7351198426262,38.0863866504347,38.4312827779289,4360676.73744799,0.0,1.0
2019-01-10,47.59,48.04,46.75,46.87,2760728,39.0800159701205,39.4495475352929,38.390223715132,38.4887654658446,3361898.46033973,0.0,1.0
2019-01-11,47.59,47.61,46.97,47.35,1703521,39.0800159701205,39.0964395952392,38.5708835914385,38.8829324686952,2074476.23491209,0.0,1.0
2019-01-14,47.28,47.58,47.18,47.2,2557757,38.8254497807795,39.0718041575611,38.7433316551856,38.7597552803044,3114728.91216489,0.0,1.0
2019-01-15,47.63,47.67,47.05,47.42,2632771,39.112863220358,39.1457104705956,38.6365780919136,38.9404151566109,3206077.80676948,0.0,1.0
2019-01-16,48.42,48.75,47.66,47.74,3136589,39.7615964125496,40.0325862270093,39.1374986580362,39.2031931585113,3819606.17989839,0.0,1.0
2019-01-17,48.17,48.74,47.69,48.19,2532843,39.5563010985649,40.0243744144499,39.1621340957143,39.5727247236837,3084389.69068385,0.0,1.0
2019-01-18,49.05,49.17,48.61,48.62,2720303,40.2789406037909,40.3774823545035,39.9176208511779,39.9258326637373,3312670.59534932,0.0,1.0
2019-01-22,48.65,48.9,48.31,48.76,2234300,39.9504681014154,40.1557634154001,39.6712664743963,40.0407980395687,2720836.58003869,0.0,1.0
2019-01-23,48.87,49.09,48.16,48.72,1539235,40.1311279777219,40.3117878540285,39.5480892860055,40.0079507893312,1874415.65290062,0.0,1.0
2019-01-24,48.52,49.13,48.26,48.8,1976102,39.8437145381434,40.344635104266,39.6302074115994,40.0736452898062,2406413.91374821,0.0,1.0
2019-01-25,49.35,49.6,48.9,48.9,4750851,40.5252949805725,40.7305902945572,40.1557634154001,40.1557634154001,5785386.5582569,0.0,1.0
2019-01-28,49.14,49.43,48.48,49.16,1956404,40.3528469168254,40.5909894810476,39.8108672879059,40.3692705419442,2382426.51771652,0.0,1.0
2019-01-29,49.34,49.5,48.96,49.3,2568668,40.5170831680131,40.6484721689633,40.2050342907564,40.4842359177756,3128015.86912,0.0,1.0
2019-01-30,48.76,49.46,48.31,49.39,5037014,40.0407980395687,40.6156249187258,39.6712664743963,40.55814223081,6133863.82552343,0.0,1.0
2019-01-31,49.97,50.63,48.61,48.67,5287839,41.0344273592545,41.576406988174,39.9176208511779,39.9668917265342,6439307.96247379,0.0,1.0
2019-02-01,49.34,49.75,48.31,49.17,3090745,40.5170831680131,40.853767482948,39.6712664743963,40.3774823545035,3763779.28459548,0.0,1.0
2019-02-04,49.91,49.93,49.03,49.38,3855786,40.9851564838981,41.0015801090169,40.2625169786721,40.5499304182507,4695414.04180328,0.0,1.0
2019-02-05,50.2,50.7,49.79,49.99,2450087,41.2232990481204,41.6338896760897,40.8866147331855,41.0508509843732,2983612.91405686,0.0,1.0
2019-02-06,50.79,51.07,50.0,50.0,3308257,41.7077959891242,41.937726740787,41.0590627969326,41.0590627969326,4028656.2510715,0.0,1.0
2019-02-07,54.25,54.7,52.75,53.5,8144794,44.5490831346719,44.9186146998443,43.3173112507639,43.9331971927179,9918387.61673887,0.0,1.0
2019-02-08,52.67,54.52,52.06,54.47,4727192,43.2516167502888,44.7708020737753,42.7506961841663,44.7297430109784,5756575.62299882,0.0,1.0
2019-02-11,53.19,53.23,52.12,52.84,2661089,43.6786310033769,43.7114782536145,42.7999670595226,43.3912175637984,3240562.27630067,0.0,1.0
2019-02-12,54.53,54.66,53.38,53.61,3663319,44.7790138863347,44.8857674496067,43.8346554420053,44.0235271308712,4461035.8230993,0.0,1.0
2019-02-13,55.05,55.19,54.07,54.65,2724700,45.2060281394228,45.3209935152542,44.4012705086029,44.8775556370474,3318025.07704043,0.0,1.0
2019-02-14,55.5,55.65,54.46,54.91,3608761,45.5755597045952,45.698736892986,44.721531198419,45.0910627635914,4394597.38504991,0.0,1.0
2019-02-15,55.48,55.98,55.36,55.9,3650571,45.5591360794764,45.9697267074458,45.4605943287638,45.9040322069707,4445511.84479633,0.0,1.0
2019-02-19,56.79,56.88,55.13,55.31,2795691,46.6348835247561,46.7087898377906,45.2717226398979,45.4195352659669,3404474.93142592,0.0,1.0
2019-02-20,55.91,56.49,55.54,56.22,2715907,45.9122440195301,46.3885291479745,45.6084069548328,46.166810208871,3307317.33141616,0.0,1.0
2019-02-21,54.75,55.9,54.37,55.8,2590435,44.9596737626412,45.9040322069707,44.6476248853845,45.8219140813768,3154522.80634316,0.0,1.0
2019-02-22,54.9,55.008,54.26,54.7,2317168,45.082850951032,45.1715385266734,44.5572949472313,44.9186146998443,2821749.7455557,0.0,1.0
2019-02-25,54.58,55.44,54.53,55.44,2278710,44.8200729491317,45.5262888292389,44.7790138863347,45.5262888292389,2774917.21044621,0.0,1.0
2019-02-26,53.6,54.69,53.56,54.52,2166568,44.0153153183118,44.9104028872849,43.9824680680742,44.7708020737753,2638355.39880108,0.0,1.0
2019-02-27,53.63,53.89,52.96,53.29,2817956,44.0399507559899,44.253457882534,43.489759314511,43.7607491289708,3431588.31210648,0.0,1.0
2019-02-28,54.34,54.36,53.38,53.65,4112980,44.6229894477064,44.6394130728251,43.8346554420053,44.0563743811087,5008614.0791154,0.0,1.0
2019-03-01,53.05,54.97,52.94,54.66,3598693,43.5636656275455,45.1403336389477,43.4733356893923,44.8857674496067,4382336.99804376,0.0,1.0
2019-03-04,50.9,53.01,50.64,53.01,4399524,41.7981259272774,43.530818377308,41.5846188007334,43.530818377308,5357555.31215958,0.0,1.0
2019-03-05,49.86,51.0,49.81,50.8,2962574,40.9440974211012,41.8802440528713,40.9030383583043,41.7160078016835,3607698.03082466,0.0,1.0
2019-03-06,48.23,49.91,48.2,49.85,2663289,39.6055719739212,40.9851564838981,39.5809365362431,40.9358856085418,3243241.34378314,0.0,1.0
2019-03-07,47.5,48.31,47.46,48.07,3240543,39.006109657086,39.6712664743963,38.9732624068484,39.474182972971,3946196.98947694,0.0,1.0
2019-03-08,47.7,48.09,47.04,47.22,3175384,39.1703459082737,39.4906065980898,38.6283662793542,38.7761789054232,3866849.09943588,0.0,1.0
2019-03-11,48.85,48.87,47.46,47.93,2864663,40.1147043526032,40.1311279777219,38.9732624068484,39.3592175971396,3488466.13251729,0.0,1.0
2019-03-12,49.33,49.79,48.92,48.97,2809792,40.5088713554537,40.8866147331855,40.1721870405189,40.2132461033158,3421646.53623062,0.0,1.0
2019-03-13,50.65,51.07,49.45,49.72,4978959,41.5928306132927,41.937726740787,40.6074131061664,40.8291320452698,6063166.88793487,0.0,1.0
2019-03-14,50.8,50.87,50.18,50.76,4233784,41.7160078016835,41.7734904895993,41.2068754230016,41.683160551446,5155724.11009378,0.0,1.0
2019-03-15,50.27,51.02,50.095,50.81,5657540,41.2807817360361,41.8966676779901,41.1370750162468,41.7242196142429,6889514.29308154,0.0,1.0
2019-03-18,49.97,50.69,49.47,50.35,4008429,41.0344273592545,41.6256778635303,40.6238367312851,41.3464762365112,4881296.26804274,0.0,1.0
2019-03-19,50.55,50.88,50.04,50.04,4430658,41.5107124876989,41.7817023021586,41.0919100471702,41.0919100471702,5395468.98806832,0.0,1.0
2019-03-20,49.36,50.42,48.97,50.41,2633570,40.5335067931319,41.4039589244269,40.2132461033158,41.3957471118675,3207050.79536879,0.0,1.0
2019-03-21,50.16,50.26,49.13,49.22,2285363,41.1904517978828,41.2725699234767,40.344635104266,40.4185414173005,2783018.95406479,0.0,1.0
2019-03-22,48.64,50.28,48.62,50.0,2413994,39.9422562888561,41.2889935485954,39.9258326637373,41.0590627969326,2939660.37649103,0.0,1.0
2019-03-25,47.56,48.66,47.15,48.65,3459685,39.0553805324423,39.9586799139748,38.7186962175075,39.9504681014154,4213058.90140588,0.0,1.0
2019-03-26,47.79,48.53,47.53,47.8,2797322,39.2442522213082,39.8519263507028,39.0307450947642,39.2524640338676,3406461.09463679,0.0,1.0
2019-03-27,48.06,48.38,47.48,47.77,3600499,39.4659711604116,39.728749162312,38.9896860319672,39.2278285961894,4384536.26889529,0.0,1.0
2019-03-28,47.92,48.54,47.66,48.1,3042443,39.3510057845802,39.8601381632622,39.1374986580362,39.4988184106492,3704959.14025988,0.0,1.0
2019-03-29,48.15,48.18,47.55,47.89,3029517,39.9310061056497,39.9558852371797,39.4334234750497,39.715386965723,3653082.09775764,0.4763,1.0
2019-04-01,49.12,49.19,48.43,48.67,2249335,40.735431358453,40.7934826653564,40.163211333263,40.362244385503,2712315.33619375,0.0,1.0
2019-04-02,47.16,48.5,47.11,48.09,3544024,39.1099947651597,40.2212626401664,39.068529545943,39.8812478425897,4273490.00795289,0.0,1.0
2019-04-03,47.08,48.23,46.58,47.52,3481246,39.043650414413,39.9973504563964,38.6289982222464,39.4085443435197,4197790.42021894,0.0,1.0
2019-04-04,46.87,47.18,46.36,47.04,2218597,38.869496493703,39.1265808528464,38.446551257693,39.0104782390397,2675250.53757375,0.0,1.0
2019-04-05,47.49,48.04,47.02,47.07,2827019,39.3836652119897,39.839782623373,38.993892151353,39.0353573705697,3408903.96024208,0.0,1.0
2019-04-08,47.55,47.77,46.92,47.42,2005357,39.4334234750497,39.615870439603,38.9109617129197,39.3256139050864,2418119.37556811,0.0,1.0
2019-04-09,47.34,47.6,46.99,47.34,1799735,39.2592695543397,39.4748886942664,38.969013019823,39.2592695543397,2170174.22553095,0.0,1.0
2019-04-10,46.94,47.43,46.09,47.43,3097527,38.9275478006064,39.3339069489297,38.2226390739231,39.3339069489297,3735090.58738437,0.0,1.0
2019-04-11,46.38,47.21,46.2,47.13,2208884,38.4631373453797,39.1514599843764,38.3138625561997,39.0851156336297,2663538.31202244,0.0,1.0
2019-04-12,46.79,47.3,46.5,46.7,2524315,38.8031521429564,39.2260973789664,38.5626538714997,38.7285147483664,3043894.43452573,0.0,1.0
2019-04-15,47.08,47.66,46.78,46.99,2920671,39.043650414413,39.5246469573264,38.794859099113,38.969013019823,3521832.33945871,0.0,1.0
2019-04-16,46.75,47.41,46.215,47.38,2422326,38.769979967583,39.317320861243,38.3263021219647,39.292441729713,2920913.05166232,0.0,1.0
2019-04-17,44.88,46.97,44.5,46.89,3433073,37.2191807688797,38.9524269321364,36.9040451028331,38.8860825813897,4139701.97777241,0.0,1.0
2019-04-18,46.0,46.18,44.89,44.92,3975621,38.148001679333,38.297276468513,37.2274738127231,37.2523529442531,4793922.56342161,0.0,1.0
2019-04-22,45.26,46.36,45.09,45.93,2781247,37.5343164349264,38.446551257693,37.3933346895897,38.0899503724297,3353710.71531935,0.0,1.0
2019-04-23,46.08,46.53,45.25,45.39,2828795,38.2143460300797,38.5875330030297,37.5260233910831,37.6421260048897,3411045.51409559,0.0,1.0
2019-04-24,46.58,46.89,45.94,46.13,3255176,38.6289982222464,38.8860825813897,38.098243416273,38.2558112492964,3925188.46094949,0.0,1.0
2019-04-25,46.85,47.08,45.93,46.4,2348695,38.8529104060164,39.043650414413,38.0899503724297,38.4797234330664,2832126.59232243,0.0,1.0
2019-04-26,47.51,47.67,46.99,47.05,1746701,39.4002512996764,39.5329400011697,38.969013019823,39.018771282883,2106224.24407434,0.0,1.0
2019-04-29,47.44,47.81,47.09,47.51,1789017,39.342199992773,39.6490426149764,39.0519434582564,39.4002512996764,2157250.14095781,0.0,1.0
2019-04-30,48.71,48.76,47.26,48.0,6961829,40.3954165608764,40.436881780093,39.192925203593,39.8066104479997,8394781.37523241,0.0,1.0
2019-05-01,47.6,48.72,47.48,48.7,3044494,39.4748886942664,40.4037096047197,39.3753721681464,40.387123517033,3671141.81175763,0.0,1.0
2019-05-02,48.74,48.91,47.75,47.75,2707356,40.4202956924064,40.561277437743,39.5992843519164,39.5992843519164,3264610.74021262,0.0,1.0
2019-05-03,49.56,49.89,48.81,48.86,3512106,41.1003252875597,41.3739957343897,40.4783469993097,40.5198122185264,4235002.33008338,0.0,1.0
2019-05-06,49.44,49.53,48.17,48.79,3188143,41.0008087614397,41.0754461560297,39.9475921933364,40.461760911623,3844358.06710817,0.0,1.0
2019-05-07,48.94,49.63,48.66,49.14,4987336,40.586156569273,41.158376594463,40.3539513416597,40.7520174461397,6013878.73284824,0.0,1.0
2019-05-08,49.71,50.02,48.42,49.14,3866561,41.2247209452097,41.481805304353,40.1549182894197,40.7520174461397,4662414.75752996,0.0,1.0
2019-05-09,50.14,50.4,47.24,48.05,5154280,41.581321830473,41.7969409703997,39.1763391159064,39.8480756672164,6215184.79507798,0.0,1.0
2019-05-10,48.85,50.77,47.93,50.24,3291100,40.511519174683,42.103783592603,39.7485591410964,41.6642522689064,3968506.69328813,0.0,1.0
2019-05-13,46.07,48.0,45.92,48.0,4349060,38.2060529862364,39.8066104479997,38.0816573285864,39.8066104479997,5244226.46516717,0.0,1.0
2019-05-14,46.1,46.74,45.96,46.21,3479389,38.2309321177664,38.7616869237397,38.1148295039597,38.322155600043,4195551.19414575,0.0,1.0
2019-05-15,46.18,46.34,45.2,45.84,2170909,38.297276468513,38.4299651700064,37.4845581718664,38.0153129778397,2617746.92261537,0.0,1.0
2019-05-16,45.23,46.57,45.07,46.2,2880209,37.5094373033964,38.620705178403,37.3767486019031,38.3138625561997,3473042.05115879,0.0,1.0
2019-05-17,45.03,46.21,44.8,44.92,3068131,37.3435764265297,38.322155600043,37.1528364181331,37.2523529442531,3699644.01245322,0.0,1.0
2019-05-20,45.98,46.08,44.71,44.82,3667065,38.1314155916464,38.2143460300797,37.0781990235431,37.1694225058197,4421856.52129155,0.0,1.0
2019-05-21,46.9,47.36,46.2,46.26,3570198,38.894375625233,39.2758556420264,38.3138625561997,38.3636208192597,4305051.39903495,0.0,1.0
2019-05-22,46.84,46.94,46.29,46.79,1986689,38.844617362173,38.9275478006064,38.3884999507897,38.8031521429564,2395608.94350883,0.0,1.0
2019-05-23,45.91,46.55,45.63,46.47,2021114,38.0733642847431,38.6041190907164,37.8411590571297,38.5377747399697,2437119.63686863,0.0,1.0
2019-05-24,45.95,46.38,45.59,45.99,1173371,38.1065364601164,38.4631373453797,37.8079868817564,38.1397086354897,1414885.80329075,0.0,1.0
2019-05-28,45.48,46.51,45.43,45.94,1727240,37.7167633994797,38.570946915343,37.6752981802631,38.098243416273,2082757.58892619,0.0,1.0
2019-05-29,43.68,45.39,43.51,45.39,3058801,36.2240155076797,37.6421260048897,36.0830337623431,37.6421260048897,3688393.61974307,0.0,1.0
2019-05-30,42.93,43.84,42.47,43.57,2552714,35.6020372194297,36.3567042091731,35.2205572026364,36.1327920254031,3078138.79707403,0.0,1.0
2019-05-31,42.07,42.71,42.02,42.46,3134225,34.8888354489031,35.4195902548764,34.8473702296864,35.2122641587931,3779342.13204429,0.0,1.0
2019-06-03,42.92,43.19,42.01,42.08,2531753,35.5937441755864,35.8176563593564,34.8390771858431,34.8971284927464,3052863.39711716,0.0,1.0
2019-06-04,43.95,44.16,43.36,43.55,2728472,36.4479276914497,36.6220816121597,35.9586381046931,36.1162059377164,3290073.04379972,0.0,1.0
2019-06-05,43.3,44.43,43.18,44.37,2639133,35.9088798416331,36.8459937959297,35.8093633155131,36.7962355328697,3182345.40882306,0.0,1.0
2019-06-06,42.79,43.27,42.38,43.2,2748890,35.4859346056231,35.8840007101031,35.1459198080464,35.8259494031997,3314693.67813582,0.0,1.0
2019-06-07,43.85,44.11,42.95,43.15,2290887,36.3649972530164,36.5806163929431,35.6186233071164,35.7844841839831,2762419.97905465,0.0,1.0
2019-06-10,44.0,44.8,43.7642,43.94,2310133,36.4893929106664,37.1528364181331,36.2938429368406,36.4396346476064,2785627.38078022,0.0,1.0
2019-06-11,44.64,45.32,44.34,44.52,2914810,37.0201477166397,37.5840746979864,36.7713564013397,36.9206311905197,3514764.97057615,0.0,1.0
2019-06-12,44.22,44.73,43.97,44.44,1705588,36.6718398752197,37.0947851112297,36.4645137791364,36.8542868397731,2056648.96052746,0.0,1.0
2019-06-13,45.27,45.3,44.21,44.22,2028982,37.5426094787697,37.5674886102997,36.6635468313764,36.6718398752197,2446607.10630523,0.0,1.0
2019-06-14,44.16,45.25,44.1,45.25,1732516,36.6220816121597,37.5260233910831,36.5723233490997,37.5260233910831,2089119.54733335,0.0,1.0
2019-06-17,44.46,44.74,43.98,44.41,2183712,36.8708729274597,37.1030781550731,36.4728068229797,36.8294077082431,2633185.16247261,0.0,1.0
2019-06-18,44.54,45.32,44.36,44.78,2253953,36.9372172782064,37.5840746979864,36.7879424890264,37.1362503304464,2717883.85854482,0.0,1.0
2019-06-19,45.04,45.49,44.8,44.81,2121305,37.3518694703731,37.7250564433231,37.1528364181331,37.1611294619764,2557932.93762133,0.0,1.0
2019-06-20,44.77,45.81,44.35,45.7,2082792,37.1279572866031,37.9904338463097,36.7796494451831,37.8992103640331,2511492.81174287,0.0,1.0
2019-06-21,44.7,44.99,44.36,44.76,4091845,37.0699059796997,37.3104042511564,36.7879424890264,37.1196642427597,4934068.93451964,0.0,1.0
2019-06-24,45.01,45.02,44.26,44.8,2642149,37.3269903388431,37.3352833826864,36.7050120505931,37.1528364181331,3185982.19171843,0.0,1.0
2019-06-25,45.75,46.12,44.83,45.21,2753086,37.9406755832497,38.247518205453,37.1777155496631,37.4928512157097,3319753.34028071,0.0,1.0
2019-06-26,45.63,45.9,45.16,45.78,2738092,37.8411590571297,38.0650712408997,37.4513859964931,37.9655547147797,3301673.12717289,0.0,1.0
2019-06-27,46.61,46.67,45.54,45.63,2649433,38.6538773537764,38.7036356168364,37.7665216625397,37.8411590571297,3194765.45650951,0.0,1.0
2019-06-28,47.1,47.17,46.01,46.29,2720463,39.4592148414025,39.5178591097443,38.5460398057946,38.7806168791618,3247246.75376855,0.4811,1.0
2019-07-01,47.56,47.94,47.13,47.43,2983061,39.8445914619342,40.1629460615039,39.4843480992632,39.7356806778709,3560693.58360822,0.0,1.0
2019-07-02,47.17,47.5,46.69,47.5,1795443,39.5178591097443,39.7943249462127,39.115726983972,39.7943249462127,2143108.1596502,0.0,1.0
2019-07-03,48.0,48.9,47.44,47.67,1949758,40.2132125772255,40.9672103130484,39.7440584304912,39.936746740757,2327304.33611273,0.0,1.0
2019-07-05,48.23,48.88,47.54,47.74,2244639,40.4059008874913,40.9504548078079,39.8278359566937,39.9953910090988,2679285.3665469,0.0,1.0
2019-07-08,47.49,47.76,46.3,47.75,3798757,39.7859471935924,40.0121465143393,38.788994631782,40.0037687617191,4534338.94767382,0.0,1.0
2019-07-09,47.2,47.77,46.84,47.17,1970705,39.542992367605,40.0205242669596,39.2413932732758,39.5178591097443,2352307.46159218,0.0,1.0
2019-07-10,47.46,47.65,46.87,47.43,1882136,39.7608139357317,39.9199912355165,39.2665265311366,39.7356806778709,2246588.17861185,0.0,1.0
2019-07-11,48.26,49.97,47.87,49.05,2952473,40.4310341453521,41.8636298434157,40.1043017931621,41.0928766023523,3524182.59863828,0.0,1.0
2019-07-12,47.59,48.31,47.06,48.08,2413087,39.869724719795,40.4729229084534,39.4257038309215,40.2802345981875,2880351.2223144,0.0,1.0
2019-07-15,47.5,47.81,47.07,47.59,2114774,39.7943249462127,40.0540352774406,39.4340815835417,39.869724719795,2524273.62785457,0.0,1.0
2019-07-16,46.79,47.25,46.09,47.18,3525333,39.1995045101746,39.5848811307063,38.6130618267567,39.5262368623645,4207969.79786277,0.0,1.0
2019-07-17,45.07,46.5,44.92,46.5,3211509,37.7585310594907,38.9565496841872,37.6328647701868,38.9565496841872,3833377.69157253,0.0,1.0
2019-07-18,45.19,45.38,44.41,44.8,1998336,37.8590640909337,38.0182413907186,37.2055993865538,37.5323317387437,2385288.86036635,0.0,1.0
2019-07-19,44.99,45.35,44.73,45.25,1385758,37.6915090385286,37.9931081328578,37.473687470402,37.9093306066552,1654092.76546264,0.0,1.0
2019-07-22,44.53,45.4,44.39,45.14,1663962,37.3061324179969,38.0349968959591,37.1888438813133,37.8171753278324,1986167.5026987,0.0,1.0
2019-07-23,44.4,44.72,43.98,44.66,2678094,37.1972216339335,37.4653097177817,36.8453560238828,37.4150432020602,3196673.52497977,0.0,1.0
2019-07-24,44.75,44.89,44.21,44.49,4842695,37.4904429756425,37.6077315123261,37.0380443341487,37.2726214075158,5780422.53037118,0.0,1.0
2019-07-25,44.91,45.8,44.66,44.84,2888671,37.6244870175666,38.3701070007693,37.4150432020602,37.5658427492248,3448026.13652725,0.0,1.0
2019-07-26,45.12,45.31,44.88,45.07,1472249,37.8004198225919,37.9595971223768,37.5993537597058,37.7585310594907,1757331.66964189,0.0,1.0
2019-07-29,45.81,45.88,45.12,45.19,1825599,38.3784847533895,38.4371290217313,37.8004198225919,37.8590640909337,2179103.49320433,0.0,1.0
2019-07-30,46.41,46.77,45.09,45.43,2797299,38.8811499106049,39.1827490049341,37.7752865647312,38.0601301538198,3338961.08753179,0.0,1.0
2019-07-31,45.73,46.53,45.29,46.31,6371183,38.3114627324275,38.9816829420479,37.9428416171363,38.7973723844023,7604883.18143469,0.0,1.0
2019-08-01,46.67,47.5,46.35,46.5,4735366,39.0989714787315,39.7943249462127,38.8308833948833,38.9565496841872,5652310.60720398,0.0,1.0
2019-08-02,46.11,46.83,45.26,46.44,2157892,38.6298173319972,39.2330155206556,37.9177083592755,38.9062831684656,2575740.89115828,0.0,1.0
2019-08-05,45.55,46.63,45.22,45.75,3769086,38.1606631852629,39.0654604682505,37.8841973487945,38.328218237668,4498922.52832496,0.0,1.0
2019-08-06,42.92,46.18,42.05,45.48,5465289,35.9573142461358,38.688461600339,35.2284497681735,38.1020189169211,6523574.09884161,0.0,1.0
2019-08-07,42.75,42.84,41.03,42.38,6580512,35.8148924515914,35.8902922251737,34.3739190009075,35.504915604642,7854746.1333365,0.0,1.0
2019-08-08,43.89,44.27,42.35,43.64,4805575,36.7699562503005,37.0883108498702,35.4797823467812,36.5605124347941,5736114.70501209,0.0,1.0
2019-08-09,44.35,44.68,43.51,43.92,2061650,37.1553328708323,37.4317987073007,36.4516016507308,36.7950895081613,2460862.82735951,0.0,1.0
2019-08-12,43.78,44.54,43.63,44.2,1698600,36.6778009714777,37.3145101706171,36.5521346821739,37.0296665815284,2027512.71969193,0.0,1.0
2019-08-13,44.67,45.32,43.56,43.97,2164107,37.4234209546804,37.967974874997,36.4934904138321,36.8369782712626,2583159.34844834,0.0,1.0
2019-08-14,42.41,44.18,42.38,44.1,3352775,35.5300488625027,37.0129110762879,35.504915604642,36.9458890553259,4001998.0918198,0.0,1.0
2019-08-15,42.0,42.74,41.91,42.54,2113393,35.1865610050723,35.8065146989712,35.11116123149,35.6389596465661,2522625.21441651,0.0,1.0
2019-08-16,43.19,43.32,42.13,42.21,1924641,36.1835135668827,36.292424350946,35.2954717891356,35.3624938100976,2297323.74210561,0.0,1.0
2019-08-19,43.48,44.04,43.36,43.64,1661414,36.4264683928701,36.8956225396044,36.325935361427,36.5605124347941,1983126.11425541,0.0,1.0
2019-08-20,43.76,44.51,43.65,44.08,2541928,36.6610454662372,37.2893769127564,36.5688901874144,36.9291335500854,3034140.67616924,0.0,1.0
2019-08-21,43.57,44.31,43.2,43.42,2140323,36.5018681664524,37.1218218603512,36.1918913195029,36.3762018771485,2554769.87327751,0.0,1.0
2019-08-22,43.76,44.49,43.71,43.87,2637567,36.6610454662372,37.2726214075158,36.6191567031359,36.75320074506,3148298.97653343,0.0,1.0
2019-08-23,42.79,44.35,42.55,43.54,2863163,35.8484034620724,37.1553328708323,35.6473373991863,36.4767349085916,3417578.83024332,0.0,1.0
2019-08-26,43.83,44.1,43.22,43.22,2280381,36.719689734579,36.9458890553259,36.2086468247434,36.2086468247434,2721948.35938055,0.0,1.0
2019-08-27,41.93,43.8,41.83,43.36,4309100,35.1279167367305,36.6945564767182,35.0441392105279,36.325935361427,5143503.50902183,0.0,1.0
2019-08-28,41.74,42.08,41.25,41.74,3272105,34.9687394369456,35.2535830260343,34.5582295585531,34.9687394369456,3905707.35174118,0.0,1.0
2019-08-29,42.27,42.58,41.85,42.18,2957163,35.4127603258192,35.6724706570471,35.0608947157684,35.3373605522369,3529780.758685,0.0,1.0
2019-08-30,43.13,43.48,42.43,42.43,3234266,36.1332470511611,36.4264683928701,35.5468043677432,35.5468043677432,3860541.30099325,0.0,1.0
2019-09-03,43.3,43.4,42.13,42.76,3418731,36.2756688457055,36.359446371908,35.2954717891356,35.8232702042117,4080725.64918468,0.0,1.0
2019-09-04,44.35,44.39,43.53,43.84,2606523,37.1553328708323,37.1888438813133,36.4683571559713,36.7280674871992,3111243.69284679,0.0,1.0
2019-09-05,44.38,45.31,44.3,44.79,3069106,37.180466128693,37.9595971223768,37.113444107731,37.5239539861235,3663400.12544614,0.0,1.0
2019-09-06,45.43,45.55,44.44,44.51,1908293,38.0601301538198,38.1606631852629,37.2307326444146,37.2893769127564,2277810.15565705,0.0,1.0
2019-09-09,46.82,46.9,45.32,45.32,3379484,39.2246377680353,39.2916597889974,37.967974874997,37.967974874997,4033878.95678521,0.0,1.0
2019-09-10,47.95,48.02,46.36,46.65,3966010,40.1713238141242,40.229968082466,38.8392611475036,39.082215973491,4733978.40658506,0.0,1.0
2019-09-11,48.88,48.92,47.42,48.04,3005689,40.9504548078079,40.9839658182889,39.7273029252506,40.2467235877065,3587703.21378671,0.0,1.0
2019-09-12,48.48,49.19,47.91,49.0,2486409,40.6153447029977,41.2101651390358,40.1378128036432,41.050987839251,2967871.11377398,0.0,1.0
2019-09-13,48.22,49.06,47.83,48.66,2075875,40.3975231348711,41.1012543549725,40.0707907826811,40.7661442501623,2477842.32131784,0.0,1.0
2019-09-16,48.91,48.98,47.35,47.5,1980924,40.9755880656687,41.0342323340105,39.6686586569089,39.7943249462127,2364505.24357884,0.0,1.0
2019-09-17,48.26,49.1,48.22,49.05,2226936,40.4310341453521,41.1347653654535,40.3975231348711,41.0928766023523,2658154.40123623,0.0,1.0
2019-09-18,47.88,48.2,47.61,48.17,2463762,40.1126795457824,40.3807676296306,39.8864802250355,40.3556343717698,2940838.80448229,0.0,1.0
2019-09-19,48.02,48.31,47.73,48.05,2009247,40.229968082466,40.4729229084534,39.9870132564786,40.2551013403267,2398312.63952834,0.0,1.0
2019-09-20,47.89,49.09,47.62,48.24,5791168,40.1210572984026,41.1263876128333,39.8948579776557,40.4142786401116,6912555.50563574,0.0,1.0
2019-09-23,47.17,47.89,46.56,47.7,2361003,39.5178591097443,40.1210572984026,39.0068161999087,39.9618799986178,2818181.80485741,0.0,1.0
2019-09-24,47.06,47.78,46.75,47.31,2446492,39.4257038309215,40.0289020195798,39.1659934996935,39.6351476464278,2920224.68422497,0.0,1.0
2019-09-25,47.67,47.88,46.68,46.96,2560800,39.936746740757,40.1126795457824,39.1073492313518,39.3419263047189,3056667.00376021,0.0,1.0
2019-09-26,47.3,48.18,46.51,47.66,2018094,39.6267698938076,40.3640121243901,38.9649274368074,39.9283689881368,2408872.75081476,0.0,1.0
2019-09-27,47.57,47.7,46.9,47.55,3159278,39.8529692145545,39.9618799986178,39.2916597889974,39.836213709314,3771032.80939766,0.0,1.0
2019-09-30,47.19,47.42,46.96,47.0,2461200,39.9376682935453,40.1323210527636,39.7430155343269,39.776868188104,2908132.42141057,0.4811,1.0
2019-10-01,47.28,48.39,47.06,47.51,2497733,40.0138367645437,40.9532479068585,39.8276471687696,40.2084895237621,2951299.49509471,0.0,1.0
2019-10-02,45.76,47.07,45.66,46.89,3253515,38.7274359210136,39.8361103322139,38.6428042865708,39.6837733902169,3844324.90453665,0.0,1.0
2019-10-03,45.81,45.9,44.8,45.59,2509621,38.769751738235,38.8459202092335,37.9149722303629,38.5835621424609,2965346.25205299,0.0,1.0
2019-10-04,46.07,46.18,45.34,45.88,1866969,38.9897939877862,39.0828887856732,38.3719830563539,38.8289938823449,2205994.26242015,0.0,1.0
2019-10-07,45.6,46.12,45.4,46.09,1853565,38.5920253059051,39.0321098050076,38.4227620370196,39.0067203146747,2190156.21310413,0.0,1.0
2019-10-08,44.96,45.48,44.68,45.27,1971180,38.0503828454714,38.4904673445738,37.8134142690316,38.312740912244,2329129.06973675,0.0,1.0
2019-10-09,45.3,45.51,45.16,45.26,1940877,38.3381304025768,38.5158568349066,38.2196461143569,38.3042777487997,2293323.30963355,0.0,1.0
2019-10-10,46.05,46.71,45.3,45.3,2432673,38.9728676608976,39.5314364482199,38.3381304025768,38.3381304025768,2874425.16739401,0.0,1.0
2019-10-11,46.92,47.55,46.72,46.72,2044053,39.7091628805498,40.2423421775392,39.5398996116642,39.5398996116642,2415235.16999087,0.0,1.0
2019-10-14,46.78,46.99,46.48,46.76,1466863,39.5906785923299,39.7684050246597,39.3367836890015,39.5737522654413,1733232.50774727,0.0,1.0
2019-10-15,47.9,47.97,47.03,47.25,1888106,40.5385528980889,40.5977950421989,39.8022576784368,39.9884472742109,2230969.55698839,0.0,1.0
2019-10-16,49.07,50.99,48.3,49.11,5941428,41.5287430210694,43.1536704023707,40.87707943586,41.5625956748465,7020339.42640849,0.0,1.0
2019-10-17,51.21,51.36,49.19,49.19,4511588,43.3398599981448,43.4668074498089,41.6303009824007,41.6303009824007,5330852.9720652,0.0,1.0
2019-10-18,51.54,51.67,50.74,51.07,3655207,43.6191443918059,43.7291655165815,42.9420913162637,43.2213757099249,4318960.66295583,0.0,1.0
2019-10-21,50.41,51.48,49.15,51.13,4717570,42.6628069226026,43.5683654111403,41.5964483286236,43.2721546905906,5574239.50401181,0.0,1.0
2019-10-22,50.74,50.78,49.73,50.49,1969130,42.9420913162637,42.9759439700409,42.0873118083917,42.7305122301568,2326706.80764351,0.0,1.0
2019-10-23,50.02,50.72,49.71,50.43,2095308,42.3327435482758,42.9251649893752,42.0703854815032,42.6797332494911,2475797.63027829,0.0,1.0
2019-10-24,49.69,50.25,49.14,50.17,2072088,42.0534591546146,42.5273963074942,41.5879851651794,42.4596909999399,2448361.08110507,0.0,1.0
2019-10-25,50.05,50.2,49.15,49.7,1933447,42.3581330386086,42.4850804902728,41.5964483286236,42.0619223180589,2284544.08653462,0.0,1.0
2019-10-28,50.28,50.57,49.97,50.04,1382705,42.552785797827,42.798217537711,42.2904277310544,42.3496698751643,1633792.15006765,0.0,1.0
2019-10-29,51.23,51.51,49.82,50.14,2313387,43.3567863250333,43.5937549014731,42.1634802793902,42.4343015096071,2733477.87175758,0.0,1.0
2019-10-30,50.16,50.78,49.37,50.48,2807661,42.4512278364956,42.9759439700409,41.7826379243977,42.7220490667125,3317507.7126727,0.0,1.0
2019-10-31,49.45,50.16,49.07,49.88,3952889,41.850343231952,42.4512278364956,41.5287430210694,42.2142592600559,4670699.11390265,0.0,1.0
2019-11-01,50.44,50.9,49.46,49.75,2035462,42.6881964129354,43.0775019313722,41.8588063953962,42.1042381352803,2405084.11943329,0.0,1.0
2019-11-04,51.74,51.89,50.5,50.65,2398073,43.7884076606915,43.9153551123556,42.7389753936011,42.8659228452652,2833542.10962511,0.0,1.0
2019-11-05,51.5,52.72,51.47,52.0,3111388,43.5852917380288,44.6177976782307,43.559902247696,44.0084499102427,3676388.88281643,0.0,1.0
2019-11-06,51.43,51.96,51.01,51.49,3042071,43.5260495939189,43.9745972564656,43.1705967292592,43.5768285745846,3594484.52110063,0.0,1.0
2019-11-07,53.2,54.76,52.69,54.24,4773536,45.024029523556,46.3442830208633,44.5924081878978,45.9041985217608,5640368.44074863,0.0,1.0
2019-11-08,53.75,53.86,52.3,52.95,3366177,45.4895035129913,45.5825983108783,44.262344813571,44.8124504374491,3977445.33963374,0.0,1.0
2019-11-11,53.68,53.72,52.82,53.2,3544756,45.4302613688813,45.4641140226584,44.7024293126735,45.024029523556,4188452.72614564,0.0,1.0
2019-11-12,54.03,54.19,53.53,53.64,3432944,45.726472089431,45.8618827045395,45.3033139172172,45.3964087151042,4056336.6436238,0.0,1.0
2019-11-13,54.79,54.94,53.54,53.81,3394026,46.3696725111961,46.4966199628603,45.3117770806614,45.5402824936569,4010351.47477265,0.0,1.0
2019-11-14,54.75,55.33,54.59,54.85,4312294,46.335819857419,46.8266833371871,46.2004092423106,46.4204514918618,5095368.9224989,0.0,1.0
2019-11-15,56.24,56.27,54.75,54.93,3373295,47.5968312106163,47.6222207009492,46.335819857419,46.488156799416,3985855.906258,0.0,1.0
2019-11-18,56.01,56.69,55.81,56.14,2719880,47.402178451398,47.9776735656088,47.2329151825124,47.5121995761736,3213786.44983999,0.0,1.0
2019-11-19,55.68,56.37,55.65,56.24,2136958,47.1228940577368,47.7068523353919,47.097504567404,47.5968312106163,2525010.90646542,0.0,1.0
2019-11-20,55.41,55.81,55.09,55.31,2686359,46.8943886447413,47.2329151825124,46.6235674145244,46.8097570102985,3174178.32904603,0.0,1.0
2019-11-21,55.17,55.62,54.86,55.42,2300357,46.6912727220787,47.0721150770711,46.4289146553061,46.9028518081856,2718081.73757466,0.0,1.0
2019-11-22,55.69,55.99,55.25,55.33,2061874,47.1313572211811,47.3852521245094,46.7589780296329,46.8266833371871,2436292.30792439,0.0,1.0
2019-11-25,56.35,56.49,55.62,55.99,2111080,47.6899260085034,47.8084102967233,47.0721150770711,47.3852521245094,2494433.68770983,0.0,1.0
2019-11-26,54.21,56.24,53.76,56.24,5571948,45.878809031428,47.5968312106163,45.4979666764355,47.5968312106163,6583765.08581741,0.0,1.0
2019-11-27,55.22,55.26,54.15,54.21,1988836,46.7335885393,46.7674411930771,45.8280300507624,45.878809031428,2349991.24511154,0.0,1.0
2019-11-29,55.03,55.27,54.75,54.92,833434,46.5727884338588,46.7759043565214,46.335819857419,46.4796936359717,984778.334351494,0.0,1.0
2019-12-02,54.64,55.07,54.51,55.03,1622247,46.2427250595319,46.6066410876359,46.1327039347563,46.5727884338588,1916832.88486756,0.0,1.0
2019-12-03,54.53,54.6,53.83,54.27,2301259,46.1496302616449,46.2088724057548,45.5572088205455,45.9295880120937,2719147.53289569,0.0,1.0
2019-12-04,54.78,55.07,54.45,54.74,1753770,46.3612093477518,46.6066410876359,46.0819249540907,46.3273566939747,2072239.31281376,0.0,1.0
2019-12-05,54.25,55.03,54.22,54.87,1924836,45.9126616852051,46.5727884338588,45.8872721948723,46.4373778187503,2274369.40415173,0.0,1.0
2019-12-06,54.87,55.09,54.5,54.61,1525888,46.4373778187503,46.6235674145244,46.1242407713121,46.2173355691991,1802975.93216372,0.0,1.0
2019-12-09,54.34,54.81,54.03,54.71,1581758,45.9888301562036,46.3865988380847,45.726472089431,46.3019672036419,1868991.4361391,0.0,1.0
2019-12-10,53.82,54.22,53.45,54.21,1823202,45.5487456571012,45.8872721948723,45.2356086096629,45.878809031428,2154279.55752503,0.0,1.0
2019-12-11,54.28,54.35,53.7,53.71,1684615,45.938051175538,45.9972933196479,45.4471876957699,45.4556508592141,1990526.36888289,0.0,1.0
2019-12-12,54.66,55.02,54.11,54.38,1533197,46.2596513864205,46.5643252704145,45.7941773969852,46.0226828099807,1811612.18271958,0.0,1.0
2019-12-13,53.66,54.76,53.59,54.47,1568633,45.4133350419928,46.3442830208633,45.3540928978828,46.0988512809792,1853483.05078601,0.0,1.0
2019-12-16,53.7,53.98,52.63,53.26,2872450,45.4471876957699,45.6841562722096,44.5416292072322,45.0748085042217,3394061.82914058,0.0,1.0
2019-12-17,51.57,53.6,51.0,53.57,3657052,43.6445338821388,45.3625560613271,43.162133565815,45.3371665709943,4321140.69883974,0.0,1.0
2019-12-18,51.1,51.58,50.83,51.24,2624313,43.2467652002577,43.652997045583,43.0182597872622,43.3652494884776,3100865.31741803,0.0,1.0
2019-12-19,50.61,51.46,50.5,51.35,1920881,42.8320701914881,43.5514390842517,42.7389753936011,43.4583442863647,2269696.21069867,0.0,1.0
2019-12-20,51.8,52.03,50.51,51.09,4939471,43.8391866413572,44.0338394005755,42.7474385570454,43.2383020368135,5836435.7873059,0.0,1.0
2019-12-23,51.13,51.94,51.11,51.81,1402241,43.2721546905906,43.957670929577,43.255228363702,43.8476498048014,1656875.71702063,0.0,1.0
2019-12-24,51.29,51.77,51.08,51.37,535372,43.407565305699,43.8137971510243,43.2298388733692,43.4752706132532,632590.878723964,0.0,1.0
2019-12-26,51.17,51.45,50.92,51.35,839615,43.3060073443677,43.5429759208074,43.0944282582607,43.4583442863647,992081.749960441,0.0,1.0
2019-12-27,51.5,51.61,50.75,51.14,1427118,43.5852917380288,43.6783865359159,42.950554479708,43.2806178540348,1686270.16291996,0.0,1.0
2019-12-30,50.77,51.66,50.7,51.47,1648888,42.9674808065966,43.7207023531373,42.9082386624866,43.559902247696,1948311.65775834,0.0,1.0
2019-12-31,50.58,50.9,50.1,50.13,1908317,43.2138434944595,43.487240685409,42.8037477080352,42.8293786946867,2233605.39250287,0.4811,1.0
2020-01-02,50.09,51.01,49.48,50.92,2824570,42.795204045818,43.5812209697979,42.2740406505705,43.5043280098434,3306041.28323641,0.0,1.0
2020-01-03,49.36,49.8,49.14,49.32,1876264,42.1715167039644,42.54743784152,41.9835561351866,42.1373420550957,2196088.69394289,0.0,1.0
2020-01-06,49.77,49.82,48.93,49.26,2404310,42.5218068548685,42.5645251659544,41.804139228626,42.0860800817927,2814144.49551547,0.0,1.0
2020-01-07,49.79,49.99,49.33,49.61,1820170,42.5388941793028,42.7097674236463,42.1458857173129,42.3851082593937,2130433.0083901,0.0,1.0
2020-01-08,50.06,50.31,49.26,49.68,1727067,42.7695730591665,42.9831646145958,42.0860800817927,42.4449138949139,2021459.83314814,0.0,1.0
2020-01-09,50.3,50.44,49.67,50.2,1746997,42.9746209523787,43.0942322234191,42.4363702326968,42.8891843302069,2044787.06624022,0.0,1.0
2020-01-10,50.63,50.72,49.88,50.4,2298197,43.2565618055454,43.3334547654999,42.6157871392574,43.0600575745504,2689943.65833031,0.0,1.0
2020-01-13,50.44,50.56,49.8,50.53,2526464,43.0942322234191,43.1967561700251,42.54743784152,43.1711251833736,2957120.65362536,0.0,1.0
2020-01-14,52.45,52.46,50.94,50.94,3186252,44.8115083290708,44.820051991288,43.5214153342777,43.5214153342777,3729374.96709041,0.0,1.0
2020-01-15,53.81,54.12,52.04,52.27,4023233,45.9734463906063,46.2382999193386,44.4612181781667,44.6577224091617,4709026.29075542,0.0,1.0
2020-01-16,54.42,54.52,53.61,54.17,2710143,46.4946097858538,46.5800464080255,45.8025731462628,46.2810182304245,3172109.25609001,0.0,1.0
2020-01-17,53.93,54.64,53.63,54.53,2566369,46.0759703372123,46.6825703546316,45.8196604706972,46.5885900702427,3003827.79043116,0.0,1.0
2020-01-21,54.01,54.4,53.5,53.89,1874033,46.1443196349497,46.4775224614195,45.7085928618739,46.0417956883436,2193477.40156816,0.0,1.0
2020-01-22,55.32,55.49,54.22,54.37,3059792,47.2635393853993,47.4087816430913,46.3237365415103,46.4518914747679,3581358.81571938,0.0,1.0
2020-01-23,54.87,55.22,54.54,55.21,3333079,46.8790745856266,47.1781027632276,46.5971337324599,47.1695591010104,3901229.84181249,0.0,1.0
2020-01-24,53.82,54.95,52.75,54.95,2107212,45.9819900528234,46.947423883364,45.067818195586,46.947423883364,2466403.687829,0.0,1.0
2020-01-27,53.38,53.59,52.02,52.85,2511403,45.6060689152678,45.7854858218285,44.4441308537324,45.1532548177577,2939492.38179396,0.0,1.0
2020-01-28,53.8,54.08,53.15,53.76,2089198,45.9649027283891,46.2041252704699,45.4095646842729,45.9307280795204,2445319.05276022,0.0,1.0
2020-01-29,53.74,54.4,53.41,53.93,1748502,45.9136407550861,46.4775224614195,45.6316999019194,46.0759703372123,2046548.60591928,0.0,1.0
2020-01-30,53.29,53.87,52.51,53.49,1919515,45.5291759553133,46.0247083639093,44.8627703023738,45.7000491996567,2246712.18408166,0.0,1.0
2020-01-31,51.21,53.17,50.9,53.0,7692101,43.7520942141414,45.4266520087072,43.487240685409,45.2814097510153,9003283.14073435,0.0,1.0
2020-02-03,51.26,52.18,51.09,51.43,1905524,43.7948125252272,44.5808294492071,43.6495702675353,43.9400547829192,2230336.30258686,0.0,1.0
2020-02-04,51.59,52.68,51.54,52.06,3442814,44.0767533783939,45.0080125600658,44.0340350673081,44.478305502601,4029670.07880997,0.0,1.0
2020-02-05,52.68,53.45,52.035,52.09,5655576,45.0080125600658,45.6658745507881,44.4569463470581,44.5039364892526,6619615.63582456,0.0,1.0
2020-02-06,58.26,59.8,56.84,57.55,6734981,49.7753760772481,51.0911000586927,48.5621760424096,49.1687760598289,7883014.13235035,0.0,1.0
2020-02-07,58.24,60.48,57.74,59.09,4384691,49.7582887528138,51.6720690894605,49.3311056419551,50.4845000412734,5132097.79195952,0.0,1.0
2020-02-10,59.19,59.7,58.0,58.25,3616614,50.5699366634452,51.005663436521,49.5532408596016,49.7668324150309,4233095.7241388,0.0,1.0
2020-02-11,59.41,59.47,58.35,59.25,2611266,50.757897232223,50.809159205526,49.8522690372027,50.6211986367482,3056377.85486343,0.0,1.0
2020-02-12,60.13,60.69,59.69,60.0,2290579,51.3730409118594,51.8514859960211,50.9971197743038,51.2619733030362,2681027.10731699,0.0,1.0
2020-02-13,59.4,60.32,59.37,59.54,1953266,50.7493535700058,51.5353704939857,50.7237225833543,50.8689648410462,2286216.32076459,0.0,1.0
2020-02-14,59.62,59.79,57.61,59.19,3284861,50.9373141387836,51.0825563964755,49.2200380331319,50.5699366634452,3844792.68550371,0.0,1.0
2020-02-18,59.01,59.99,58.78,59.6,2276273,50.4161507435361,51.253429640819,50.2196465125411,50.9202268143493,2664282.53147076,0.0,1.0
2020-02-19,59.35,59.37,58.66,58.9,1896891,50.7066352589199,50.7237225833543,50.117122565935,50.3221704591472,2220231.73644115,0.0,1.0
2020-02-20,60.42,60.53,58.76,59.09,2686743,51.6208071161574,51.7147874005463,50.2025591881067,50.4845000412734,3144720.5328409,0.0,1.0
2020-02-21,59.72,60.39,59.5,60.17,2275376,51.0227507609553,51.5951761295059,50.8347901921775,51.4072155607281,2663232.63041288,0.0,1.0
2020-02-24,58.14,58.94,57.91,58.21,2105304,49.672852130642,50.3563451080159,49.4763478996471,49.7326577661622,2464170.45347176,0.0,1.0
2020-02-25,55.44,58.8,55.26,58.5,2763569,47.3660633320054,50.2367338369754,47.2122774120963,49.9804239704603,3234642.15900911,0.0,1.0
2020-02-26,55.01,56.75,54.99,55.45,3160693,46.998685856667,48.485283082455,46.9815985322326,47.3746069942226,3699459.22446118,0.0,1.0
2020-02-27,52.25,55.38,52.24,54.24,4825693,44.6406350847273,47.3148013587024,44.6320914225102,46.3408238659447,5648272.22487846,0.0,1.0
2020-02-28,52.12,52.15,49.49,50.58,6366997,44.5295674759041,44.5551984625556,42.2825843127877,43.2138434944595,7452304.22055121,0.0,1.0
2020-03-02,54.02,54.02,51.77,52.31,4630303,46.1528632971669,46.1528632971669,44.230539298303,44.6918970580304,5419576.38574841,0.0,1.0
2020-03-03,52.96,54.89,51.51,53.98,3434509,45.2472351021466,46.8961619100609,44.0084040806565,46.1186886482982,4019949.42297305,0.0,1.0
2020-03-04,54.63,56.09,53.23,54.79,4431322,46.6740266924144,47.9214013761216,45.4779139820102,46.8107252878892,5186677.43101205,0.0,1.0
2020-03-05,52.48,54.16,51.82,53.21,3369749,44.8371393157223,46.2724745682073,44.2732576093889,45.4608266575759,3944150.54615201,0.0,1.0
2020-03-06,51.27,52.17,50.03,50.86,2889201,43.8033561874444,44.5722857869899,42.743942072515,43.4530660365403,3381689.17094209,0.0,1.0
2020-03-09,47.93,49.74,47.11,48.0,4876861,40.9497730069087,42.496175868217,40.2491927051006,41.0095786424289,5708162.23304984,0.0,1.0
2020-03-10,49.71,49.82,46.9,49.2,3013703,42.4705448815655,42.5645251659544,40.0697757985399,42.0348181084897,3527413.56504296,0.0,1.0
2020-03-11,48.65,49.33,47.61,48.46,3576313,41.5649166865452,42.1458857173129,40.6763758159592,41.4025871044189,4185925.08586264,0.0,1.0
2020-03-12,42.39,46.0,42.36,45.75,4218247,36.216584138595,39.3008461989944,36.1909531519435,39.0872546435651,4937282.03758028,0.0,1.0
2020-03-13,47.62,47.75,42.56,44.38,4409554,40.6849194781764,40.7959870869996,36.361826396287,37.9167729198124,5161198.89564083,0.0,1.0
2020-03-16,44.22,46.87,42.16,42.59,3499892,37.7800743243376,40.0441448118884,36.0200799076001,36.3874573829385,4096477.49528914,0.0,1.0
2020-03-17,47.76,48.55,43.6,44.92,3982940,40.8045307492168,41.4794800643734,37.2503672668729,38.3781306795397,4661865.01614533,0.0,1.0
2020-03-18,45.7,49.19,41.5,45.1,3776232,39.0445363324792,42.0262744462725,35.4561982012667,38.5319165994488,4419921.93044548,0.0,1.0
2020-03-19,43.79,46.33,42.12,45.16,2538320,37.4126968489992,39.5827870521611,35.9859052587314,38.5831785727519,2970997.60673824,0.0,1.0
2020-03-20,43.33,46.07,42.3,44.83,3899990,37.0196883870093,39.3606518345146,36.1396911786405,38.3012377195852,4564775.50360201,0.0,1.0
2020-03-23,41.0,43.0,39.05,42.9,3344749,35.029015090408,36.7377475338426,33.3630009580594,36.6523109116709,3914889.0896893,0.0,1.0
2020-03-24,43.54,44.18,40.97,41.8,3274953,37.1991052935699,37.745899675469,35.0033841037565,35.7125080677819,3833195.78507841,0.0,1.0
2020-03-25,42.25,46.19,41.93,43.66,3625862,36.0969728675546,39.4631757811207,35.8235756766051,37.301629240176,4243920.1221135,0.0,1.0
2020-03-26,45.4,45.67,41.81,42.62,3516152,38.788226465964,39.0189053458277,35.721051729999,36.41308836959,4115509.14657249,0.0,1.0
2020-03-27,44.38,45.55,43.16,44.0,3046646,37.9167729198124,38.9163813992216,36.8744461293173,37.5921137555599,3565971.97145302,0.0,1.0
2020-03-30,48.44,48.67,45.86,46.25,3754787,41.3854997799845,41.5820040109795,39.181234927954,39.5144377544237,4394821.45309175,0.0,1.0
2020-03-31,47.94,50.19,46.99,48.83,6194696,41.3693522583941,43.3109676647643,40.5495590868156,42.1373690191361,7178592.60606968,0.4811,1.0
2020-04-01,47.71,48.11,46.0,46.15,3421614,41.170876016854,41.5160520890976,39.6952483080127,39.824689335104,3965065.10750883,0.0,1.0
2020-04-02,46.42,47.55,44.58,46.94,3265584,40.0576831838684,41.0328055879566,38.4698732515479,40.5064120777851,3784253.03790525,0.0,1.0
2020-04-03,46.61,47.18,45.58,45.79,2567945,40.2216418181841,40.7135177211313,39.3328134321569,39.5140308700848,2975808.81931795,0.0,1.0
2020-04-06,49.35,49.74,47.36,48.4,3545469,42.5860979130527,42.9226445834902,40.8688469536409,41.7663047414742,4108591.85801035,0.0,1.0
2020-04-07,47.88,50.77,47.79,50.47,2407262,41.3175758475575,43.8114729695175,41.2399112313027,43.5525909153348,2789604.71895191,0.0,1.0
2020-04-08,49.4,49.83,47.39,48.36,2659275,42.6292449220832,43.000309199745,40.8947351590591,41.7317871342498,3081644.66061062,0.0,1.0
2020-04-09,50.43,50.79,49.23,49.23,2012631,43.5180733081104,43.8287317731296,42.4825450913796,42.4825450913796,2332294.92058152,0.0,1.0
2020-04-13,49.03,50.33,48.65,50.33,1769103,42.3099570552579,43.4317792900495,41.9820397866264,43.4317792900495,2050087.64194009,0.0,1.0
2020-04-14,50.69,50.98,49.32,50.15,1917229,43.7424377550687,43.9926904074453,42.5602097076345,43.2764500575399,2221740.32810365,0.0,1.0
2020-04-15,50.07,50.4,48.95,49.83,2265209,43.2074148430912,43.4921851026921,42.2409218408091,43.000309199745,2624989.60055546,0.0,1.0
2020-04-16,50.06,50.64,49.11,50.16,1724825,43.1987854412851,43.6992907460383,42.3789922697066,43.285079459346,1998777.01694549,0.0,1.0
2020-04-17,51.23,51.41,49.85,51.0,2143316,44.2084254525976,44.3637546851072,43.0175680033572,44.0099492110575,2483736.47230967,0.0,1.0
2020-04-20,50.74,52.33,50.12,50.76,1901601,43.7855847640992,45.1576596512675,43.2505618521216,43.8028435677114,2203630.15042138,0.0,1.0
2020-04-21,48.27,50.2,48.02,50.05,1857193,41.654122517995,43.3195970665704,41.4383874728428,43.190156039479,2152168.87767283,0.0,1.0
2020-04-22,49.04,49.44,48.54,49.16,1740476,42.3185864570639,42.6637625293075,41.8871163667595,42.422139278737,2016913.84769192,0.0,1.0
2020-04-23,49.32,50.07,48.85,49.24,1942127,42.5602097076345,43.2074148430912,42.1546278227482,42.4911744931857,2250592.84947127,0.0,1.0
2020-04-24,50.32,50.59,48.99,49.6,1963808,43.4231498882434,43.6561437370079,42.2754394480335,42.801832958205,2275717.41834313,0.0,1.0
2020-04-27,51.93,53.05,50.62,50.74,2208766,44.8124835790239,45.7789765813059,43.6820319424261,43.7855847640992,2559581.82227798,0.0,1.0
2020-04-28,51.45,52.65,51.14,52.52,1903268,44.3982722923316,45.4338005090623,44.1307608363428,45.3216182855832,2205561.91815854,0.0,1.0
2020-04-29,51.36,52.07,50.83,51.95,2539970,44.3206076760768,44.9332952043091,43.863249380354,44.829742382636,2943390.58149727,0.0,1.0
2020-04-30,49.48,51.25,49.04,50.93,7130601,42.6982801365319,44.2256842562098,42.3185864570639,43.9495433984149,8263146.34575016,0.0,1.0
2020-05-01,47.42,49.0,47.19,49.0,2235633,40.9206233644774,42.2840688498396,40.7221471229373,42.2840688498396,2590716.07770347,0.0,1.0
2020-05-04,47.02,47.47,46.34,47.29,2545982,40.5754472922338,40.9637703735079,39.9886479694197,40.8084411409982,2950357.46070292,0.0,1.0
2020-05-05,47.45,48.3,47.15,47.54,2137863,40.9465115698957,41.6800107234133,40.687629515713,41.0241761861505,2477417.378446,0.0,1.0
2020-05-06,47.4,48.53,47.39,47.82,3022105,40.9033645608652,41.8784869649534,40.8947351590591,41.265799436721,3502102.54187877,0.0,1.0
2020-05-07,48.52,49.03,48.0,48.06,3117783,41.8698575631473,42.3099570552579,41.4211286692306,41.4729050800672,3612976.97112655,0.0,1.0
2020-05-08,49.88,50.24,48.16,49.31,2767449,43.0434562087755,43.3541146737947,41.559199098128,42.5515803058284,3206999.81549941,0.0,1.0
2020-05-11,53.24,54.2,52.11,53.09,5884322,45.9429352156216,46.7713577890062,44.9678128115335,45.8134941885303,6818922.25234833,0.0,1.0
2020-05-12,50.1,54.33,50.05,53.46,2420778,43.2333030485095,46.8835400124854,43.190156039479,46.1327820553556,2805267.45004697,0.0,1.0
2020-05-13,47.6,50.2,47.27,50.03,2340675,41.075952596987,43.3195970665704,40.7911823373861,43.1728972358668,2712441.780551,0.0,1.0
2020-05-14,47.3,47.36,45.76,46.65,2640570,40.8170705428043,40.8688469536409,39.4881426646665,40.2561594254085,3059968.7664753,0.0,1.0
2020-05-15,48.95,49.0,47.76,48.3,2548565,42.2409218408091,42.2840688498396,41.2140230258845,41.6800107234133,2953350.71569097,0.0,1.0
2020-05-18,52.21,52.45,50.07,50.07,2710162,45.0541068295944,45.2612124729405,43.2074148430912,43.2074148430912,3140613.98565015,0.0,1.0
2020-05-19,51.56,52.73,51.52,51.9,2086826,44.4931957121985,45.502835723511,44.4586781049742,44.7865953736056,2418274.229075,0.0,1.0
2020-05-20,52.95,53.76,51.04,52.02,2743796,45.692682563245,46.3916641095383,44.0444668182819,44.8901481952787,3179590.03608306,0.0,1.0
2020-05-21,53.18,53.46,52.28,52.7,1410373,45.8911588047851,46.1327820553556,45.114512642237,45.4769475180928,1634380.95906568,0.0,1.0
2020-05-22,53.59,53.7,52.64,53.05,1364396,46.2449642788348,46.3398876987018,45.4251711072562,45.7789765813059,1581101.48380987,0.0,1.0
2020-05-26,52.6,55.07,52.44,54.77,2524696,45.3906535000319,47.522115746136,45.2525830711344,47.2632336919534,2925690.62923729,0.0,1.0
2020-05-27,53.75,53.75,51.69,52.76,1911353,46.3830347077322,46.3830347077322,44.6053779356777,45.5287239289293,2214931.04962521,0.0,1.0
2020-05-28,54.37,55.29,53.81,54.31,1655974,46.9180576197098,47.71196258587,46.4348111185687,46.8662812088732,1918990.48996813,0.0,1.0
2020-05-29,54.69,55.03,53.72,54.5,4376758,47.1941984775046,47.4875981389117,46.3571465023139,47.0302398431889,5071913.55594469,0.0,1.0
2020-06-01,54.7,55.07,54.14,54.48,1247771,47.2028278793107,47.522115746136,46.7195813781697,47.0129810395767,1445953.0660856,0.0,1.0
2020-06-02,55.77,55.99,54.01,54.52,2941947,48.1261738725623,48.3160207122963,46.6073991546905,47.0474986468011,3409213.13679459,0.0,1.0
2020-06-03,56.62,57.13,55.82,55.99,2163419,48.8596730260799,49.2997725181905,48.1693208815928,48.3160207122963,2507032.40921438,0.0,1.0
2020-06-04,56.49,57.08,55.82,56.17,2077554,48.7474908026008,49.2566255091601,48.1693208815928,48.4713499448059,2407529.56773189,0.0,1.0
2020-06-05,57.27,58.49,57.0,57.06,1856720,49.4205841434758,50.4733711638187,49.1875902947114,49.2393667055479,2151620.75161424,0.0,1.0
2020-06-08,59.31,59.46,56.9,57.06,2562208,51.1809821119181,51.3104231390094,49.1012962766505,49.2393667055479,2969160.61805335,0.0,1.0
2020-06-09,57.65,58.91,57.08,58.68,1458612,49.7485014121072,50.8358060396745,49.2566255091601,50.6373297981344,1690281.70524018,0.0,1.0
2020-06-10,55.47,58.03,55.38,57.92,2206650,47.8672918183796,50.0764186807386,47.7896272021248,49.9814952608716,2557129.74037526,0.0,1.0
2020-06-11,52.49,54.48,52.12,54.1,1888398,45.2957300801649,47.0129810395767,44.9764422133396,46.6850637709453,2188330.13276467,0.0,1.0
2020-06-12,52.89,54.4,51.5,54.0,1747736,45.6409061524085,46.943945825128,44.441419301362,46.5987697528844,2025326.94533546,0.0,1.0
2020-06-15,53.46,53.93,51.25,51.83,1946511,46.1327820553556,46.5383639402418,44.2256842562098,44.726189560963,2255673.15526594,0.0,1.0
2020-06-16,54.5,55.04,53.61,54.8,2564726,47.0302398431889,47.4962275407178,46.2622230824469,47.2891218973716,2972078.54916443,0.0,1.0
2020-06-17,53.66,54.63,53.5,54.51,2102312,46.3053700914774,47.1424220666681,46.16729966258,47.038869244995,2436219.8530568,0.0,1.0
2020-06-18,53.11,53.65,52.66,53.5,2023729,45.8307529921425,46.2967406896713,45.4424299108684,46.16729966258,2345155.60345315,0.0,1.0
2020-06-19,53.81,54.78,53.32,54.14,4682561,46.4348111185687,47.2718630937594,46.0119704300703,46.7195813781697,5426286.90287147,0.0,1.0
2020-06-22,53.82,53.95,52.94,53.69,1285013,46.4434405203748,46.555622743854,45.6840531614389,46.3312582968957,1489110.171105,0.0,1.0
2020-06-23,53.48,54.54,53.41,54.29,1589496,46.1500408589678,47.0647574504133,46.0896350463251,46.849022405261,1841953.86391476,0.0,1.0
2020-06-24,52.01,53.58,51.58,53.0,2300057,44.8815187934726,46.2363348770287,44.5104545158107,45.7358295722755,2665372.46924447,0.0,1.0
2020-06-25,51.87,52.31,51.17,51.66,2493768,44.7607071681873,45.1404008476553,44.156649041761,44.5794897302594,2889850.36974425,0.0,1.0
2020-06-26,50.55,52.33,50.43,51.76,8788324,43.6216261297835,45.1576596512675,43.5180733081104,44.6657837483203,10184163.6274233,0.0,1.0
2020-06-29,51.97,51.97,50.93,50.96,1604466,44.8470011862482,44.8470011862482,43.9495433984149,43.9754316038332,1859301.53219629,0.0,1.0
2020-06-30,52.19,52.57,50.83,51.28,2559771,45.4561506597401,45.7871209078854,44.2716255611149,44.6635640128659,2938974.07833793,0.4859,1.0
2020-07-01,51.68,52.58,51.46,52.32,1634546,45.0119537477557,45.7958306512576,44.8203393935663,45.5693773235793,1876686.75199889,0.0,1.0
2020-07-02,51.8,52.75,51.54,52.32,2371492,45.1164706682226,45.9438962885857,44.8900173405443,45.5693773235793,2722803.53007585,0.0,1.0
2020-07-06,51.74,52.46,51.3,52.22,2284151,45.0642122079891,45.6913137307907,44.6809834996104,45.4822798898568,2622523.88202291,0.0,1.0
2020-07-07,50.22,51.32,50.17,51.01,1619302,43.7403312154081,44.6984029863549,43.6967824985469,44.4284009418153,1859184.51416192,0.0,1.0
2020-07-08,50.29,50.53,49.4,50.32,1975238,43.8012994190138,44.0103332599476,43.0261322588841,43.8274286491305,2267848.67886544,0.0,1.0
2020-07-09,48.88,50.27,48.39,50.19,1575881,42.5732256035274,43.7838799322693,42.1464481782875,43.7142019852913,1809331.15092923,0.0,1.0
2020-07-10,49.36,49.54,48.25,48.76,1841213,42.9912932853951,43.1480686660955,42.0245117710761,42.4687086830605,2113969.28854137,0.0,1.0
2020-07-13,49.87,50.66,49.26,49.61,2143738,43.4354901973796,44.1235599237868,42.9041958516727,43.2090368697012,2461310.1768666,0.0,1.0
2020-07-14,50.93,51.0,49.51,49.63,1669767,44.3587229948374,44.4196911984431,43.1219394359788,43.2264563564457,1917125.37170868,0.0,1.0
2020-07-15,52.09,52.28,51.19,51.49,1642780,45.3690532260177,45.5345383500903,44.5851763225157,44.846468623683,1886140.53226323,0.0,1.0
2020-07-16,52.42,52.72,51.58,51.92,1387503,45.6564747573017,45.917767058469,44.9248563140332,45.2209875886895,1593046.9368612,0.0,1.0
2020-07-17,53.13,53.35,52.38,52.6,1139935,46.274866536731,46.4664808909204,45.6216357838127,45.8132501380021,1308804.34851014,0.0,1.0
2020-07-20,53.15,53.42,52.52,53.26,2959624,46.2922860234755,46.5274490945261,45.7435721910241,46.3880932005702,3398061.08344334,0.0,1.0
2020-07-21,55.99,56.05,53.54,53.54,2661299,48.7658531411927,48.8181116014262,46.631966014993,46.631966014993,3055542.38082495,0.0,1.0
2020-07-22,56.16,56.33,55.52,56.0,1531696,48.9139187785209,49.061984415849,48.3564952026973,48.774562884565,1758600.60915367,0.0,1.0
2020-07-23,56.55,57.05,56.04,56.27,1685157,49.2535987700384,49.6890859386506,48.8094018580539,49.0097259556156,1934795.23790594,0.0,1.0
2020-07-24,56.5,57.63,56.14,56.75,1504378,49.2100500531772,50.1942510542407,48.8964992917764,49.4277936374832,1727235.73554895,0.0,1.0
2020-07-27,57.48,57.52,55.74,56.27,1704556,50.063604903657,50.098443877146,48.5481095568866,49.0097259556156,1957067.99517433,0.0,1.0
2020-07-28,56.58,57.59,56.49,57.34,1524468,49.2797280001551,50.1594120807517,49.2013403098049,49.9416684964456,1750301.85718007,0.0,1.0
2020-07-29,57.7,57.99,56.53,56.88,1894068,50.2552192578464,50.5078018156415,49.2361792832939,49.5410203013224,2174654.19938322,0.0,1.0
2020-07-30,56.48,57.0,55.6,56.81,2437405,49.1926305664327,49.6455372217893,48.4261731496752,49.4800520977167,2798480.8459082,0.0,1.0
2020-07-31,54.62,56.5,53.91,56.43,4728200,47.5726182991953,49.2100500531772,46.954226519766,49.1490818495714,5428632.96646358,0.0,1.0
2020-08-03,58.04,58.31,55.54,55.55,2856062,50.5513505325027,50.7865136035533,48.3739146894418,48.382624432814,3279157.46530686,0.0,1.0
2020-08-04,57.83,58.34,57.03,57.76,1888482,50.3684459216856,50.81264283367,49.6716664519061,50.3074777180799,2168240.6923931,0.0,1.0
2020-08-05,57.6,58.97,57.09,58.64,2764599,50.168121824124,51.3613566661214,49.7239249121395,51.0739351348373,3174145.18642448,0.0,1.0
2020-08-06,53.11,55.45,52.11,52.5,5229135,46.2574470499865,48.2955269990916,45.3864727127621,45.7261527042797,6003776.2038595,0.0,1.0
2020-08-07,52.58,52.74,51.61,52.62,2844789,45.7958306512576,45.9351865452135,44.95098554415,45.8306696247466,3266214.48924177,0.0,1.0
2020-08-10,53.06,53.81,52.35,52.58,2161747,46.2138983331253,46.8671290860436,45.595506553696,45.7958306512576,2481987.02029392,0.0,1.0
2020-08-11,53.04,53.92,52.85,53.36,1782390,46.1964788463808,46.9629362631383,46.0309937223082,46.4751906342926,2046432.28143797,0.0,1.0
2020-08-12,53.82,54.17,53.26,53.48,1635241,46.8758388294158,47.1806798474444,46.3880932005702,46.5797075547595,1877484.70891943,0.0,1.0
2020-08-13,52.43,53.65,52.26,53.42,2608926,45.6651845006739,46.7277731920877,45.5171188633458,46.5274490945261,2995410.87319994,0.0,1.0
2020-08-14,53.68,53.7,51.92,52.2,1985671,46.7539024222044,46.7713219089489,45.2209875886895,45.4648604031123,2279827.21778916,0.0,1.0
2020-08-17,52.73,53.78,52.6,53.7,1612388,45.9264768018413,46.8409998559269,45.8132501380021,46.7713219089489,1851246.27797688,0.0,1.0
2020-08-18,52.05,53.29,51.93,52.7,1724222,45.3342142525287,46.4142224306869,45.2296973320618,45.9003475717245,1979647.30567695,0.0,1.0
2020-08-19,51.64,52.63,51.51,51.98,1358715,44.9771147742667,45.8393793681188,44.8638881104275,45.273246048923,1559994.29825907,0.0,1.0
2020-08-20,50.16,51.53,50.045,51.37,1729663,43.6880727551746,44.881307597172,43.5879107063938,44.7419517032161,1985894.33244623,0.0,1.0
2020-08-21,49.85,50.32,49.59,49.95,1628992,43.4180707106351,43.8274286491305,43.1916173829567,43.5051681443575,1870309.9854713,0.0,1.0
2020-08-24,49.8,50.27,49.44,50.23,1365943,43.3745219937738,43.7838799322693,43.0609712323731,43.7490409587803,1568293.05023268,0.0,1.0
2020-08-25,50.56,50.6,49.46,49.85,1781208,44.0364624900644,44.0713014635533,43.0783907191176,43.4180707106351,2045075.18060332,0.0,1.0
2020-08-26,50.95,51.1,49.94,50.21,2038282,44.3761424815819,44.5067886321655,43.4964584009853,43.7316214720358,2340231.98260423,0.0,1.0
2020-08-27,50.67,51.4599,50.26,51.19,1932032,44.1322696671591,44.8202522961326,43.7751701888971,44.5851763225157,2218242.16561536,0.0,1.0
2020-08-28,50.5,50.79,49.98,50.6,1119865,43.9842040298309,44.236786587626,43.5312973744742,44.0713014635533,1285761.1896681,0.0,1.0
2020-08-31,50.76,51.23,50.22,50.25,2279021,44.2106573575092,44.6200152960047,43.7403312154081,43.7664604455248,2616633.92662383,0.0,1.0
2020-09-01,49.34,50.74,48.57,50.52,2033147,42.9738737986506,44.1932378707648,42.3032235589879,44.0016235165754,2334336.28650787,0.0,1.0
2020-09-02,50.99,51.28,49.33,49.62,2355425,44.4109814550709,44.6635640128659,42.9651640552784,43.2177466130735,2704356.37346822,0.0,1.0
2020-09-03,50.02,51.9,49.46,51.35,3189695,43.5661363479632,45.203568101945,43.0783907191176,44.7245322164716,3662214.67576753,0.0,1.0
2020-09-04,49.72,50.21,49.0,50.17,2368963,43.3048440467959,43.7316214720358,42.6777425239943,43.6967824985469,2719899.88539665,0.0,1.0
2020-09-08,49.27,49.93,48.82,49.67,2825949,42.9129055950449,43.487748657613,42.520967143294,43.2612953299347,3244583.54192817,0.0,1.0
2020-09-09,49.54,50.04,48.96,49.56,1560330,43.1480686660955,43.5835558347077,42.6429035505054,43.16548815284,1791476.43427988,0.0,1.0
2020-09-10,48.54,49.55,48.51,49.31,2393970,42.2770943288711,43.1567784094677,42.2509650987544,42.9477445685339,2748611.40872315,0.0,1.0
2020-09-11,48.38,48.84,47.86,48.84,1481044,42.1377384349152,42.5383866300384,41.6848317795586,42.5383866300384,1700445.04952901,0.0,1.0
2020-09-14,47.05,48.99,46.93,48.61,4552093,40.9793425664068,42.6690327806221,40.8748256459399,42.3380625324768,5226437.57163573,0.0,1.0
2020-09-15,46.55,47.77,46.53,47.44,2600277,40.5438553977946,41.6064440892084,40.5264359110501,41.3190225579243,2985480.61506218,0.0,1.0
2020-09-16,47.21,47.7,46.7,46.74,4038243,41.1186984603627,41.5454758856027,40.6745015483783,40.7093405218673,4636466.11319123,0.0,1.0
2020-09-17,47.3,47.36,45.89,46.7,3926799,41.1970861507129,41.2493446109464,39.9690123352265,40.6745015483783,4508512.85987822,0.0,1.0
2020-09-18,47.68,48.33,47.23,47.3,4227480,41.5280563988582,42.094189718054,41.1361179471072,41.1970861507129,4853736.57905025,0.0,1.0
2020-09-21,47.1,47.357,46.48,47.03,2632388,41.022891283268,41.2467316879347,40.4828871941889,40.9619230796623,3022348.52106999,0.0,1.0
2020-09-22,47.08,47.525,46.8322,47.1,2423527,41.0054717965235,41.3930553765884,40.7896443557593,41.022891283268,2782546.96656541,0.0,1.0
2020-09-23,45.25,47.21,45.24,47.2,2526306,39.4115887594029,41.1186984603627,39.4028790160307,41.1099887169905,2900551.5915094,0.0,1.0
2020-09-24,45.81,46.23,44.65,45.5,2880580,39.8993343882486,40.2651436098828,38.8890041570683,39.629332343709,3307307.54844034,0.0,1.0
2020-09-25,47.43,47.68,46.28,46.7,2944848,41.3103128145521,41.5280563988582,40.308692326744,40.6745015483783,3381096.17487084,0.0,1.0
2020-09-28,47.55,48.54,47.46,47.97,1837230,41.414829735019,42.2770943288711,41.3364420446688,41.7806389566532,2109396.24909603,0.0,1.0
2020-09-29,46.89,47.68,46.74,47.63,1546368,40.8399866724509,41.5280563988582,40.7093405218673,41.484507681997,1775446.11122295,0.0,1.0
2020-09-30,46.95,47.41,46.342,46.59,3222041,41.3154515631417,41.7202461897454,40.7804186653698,40.9986557684083,3661458.83021052,0.4859,1.0
2020-10-01,46.08,47.2,45.81,47.19,2115029,40.5498617258694,41.5354486428176,40.3122648798194,41.5266487596306,2403473.9496491,0.0,1.0
2020-10-02,46.3,46.765,45.29,45.52,1747173,40.7434591559843,41.1526537241815,39.8546709540935,40.0570682673953,1985450.21890019,0.0,1.0
2020-10-05,47.15,47.43,46.07,46.5,2820863,41.4914492268825,41.7378459561195,40.5410618426824,40.919456819725,3205568.68772437,0.0,1.0
2020-10-06,46.47,47.8,46.32,47.59,1854283,40.8930571701639,42.0634416340399,40.7610589223583,41.8786440871121,2107167.7436939,0.0,1.0
2020-10-07,47.15,47.43,46.54,46.55,1758654,41.4914492268825,41.7378459561195,40.9546563524732,40.9634562356602,1998496.98299464,0.0,1.0
2020-10-08,48.68,48.73,46.8,47.29,1774793,42.8378313544992,42.8818307704344,41.1834533153361,41.614647591501,2016836.99917096,0.0,1.0
2020-10-09,48.03,48.93,47.81,48.92,2002519,42.2658389473418,43.0578284341751,42.0722415172269,43.0490285509881,2275619.97976262,0.0,1.0
2020-10-12,48.32,48.51,47.88,48.23,1138293,42.5210355597659,42.6882333403196,42.1338406995362,42.4418366110825,1293531.94332934,0.0,1.0
2020-10-13,47.92,48.34,47.68,47.8,1256476,42.1690402322844,42.5386353261399,41.9578430357954,42.0634416340399,1427832.58969938,0.0,1.0
2020-10-14,48.37,48.9,47.73,48.0,1240600,42.565034975701,43.031428784614,42.0018424517306,42.2394392977807,1409791.44112666,0.0,1.0
2020-10-15,48.92,48.95,47.4806,47.74,1180127,43.0490285509881,43.0754282005492,41.7823733650459,42.0106423349177,1341071.21073874,0.0,1.0
2020-10-16,48.79,49.35,48.36,48.89,1284587,42.9346300695566,43.4274235280307,42.556235092514,43.022628901427,1459777.33192211,0.0,1.0
2020-10-19,47.9,49.24,47.8,48.78,1791457,42.1514404659103,43.3306248129733,42.0634416340399,42.9258301863696,2035773.61417575,0.0,1.0
2020-10-20,47.71,48.46,47.69,48.23,1678557,41.9842426853566,42.6442339243844,41.9666429189825,42.4418366110825,1907476.45658813,0.0,1.0
2020-10-21,47.83,48.26,47.31,47.47,1294435,42.089841283601,42.4682362606436,41.6322473578751,41.7730454888677,1470968.38956536,0.0,1.0
2020-10-22,48.77,48.895,47.8996,47.9,1396519,42.9170303031826,43.0270288430205,42.1510884705828,42.1514404659103,1586974.47490791,0.0,1.0
2020-10-23,49.34,49.545,48.75,49.11,1290025,43.4186236448437,43.599021250178,42.8994305368085,43.2162263315418,1465956.95940626,0.0,1.0
2020-10-26,48.03,49.13,47.69,48.88,1643069,42.2658389473418,43.2338260979159,41.9666429189825,43.01382901824,1867148.64854145,0.0,1.0
2020-10-27,47.48,48.39,47.47,47.85,1473210,41.7818453720547,42.5826347420751,41.7730454888677,42.1074410499751,1674124.4953911,0.0,1.0
2020-10-28,45.96,47.01,45.88,46.55,1698131,40.444263127625,41.3682508622639,40.3738640621287,40.9634562356602,1929719.93367068,0.0,1.0
2020-10-29,45.61,46.15,44.915,45.83,1894122,40.1362672160787,40.6114609081787,39.5246753345795,40.3298646461935,2152439.93555513,0.0,1.0
2020-10-30,45.79,46.26,45.15,45.49,4173801,40.2946651134453,40.7082596232361,39.7314725894749,40.0306686178342,4743018.64159751,0.0,1.0
2020-11-02,47.52,47.84,46.26,46.8,2496524,41.8170449048028,42.0986411667881,40.7082596232361,41.1834533153361,2836996.74977211,0.0,1.0
2020-11-03,48.79,49.405,48.44,48.53,2180132,42.9346300695566,43.4758228855594,42.6266341580103,42.7058331066936,2477455.6135147,0.0,1.0
2020-11-04,49.44,50.835,49.3,50.0,2901723,43.5066224767141,44.7342061813058,43.3834241120955,43.9994159351882,3297456.27109492,0.0,1.0
2020-11-05,53.06,54.28,51.5,51.51,4444006,46.6921801904217,47.7657659392403,45.3193984132438,45.3281982964309,5050073.85387353,0.0,1.0
2020-11-06,52.64,53.55,52.24,53.23,2255631,46.3225850965661,47.1233744665865,45.9705897690846,46.8417782046013,2563251.0705626,0.0,1.0
2020-11-09,55.41,56.3,54.03,55.5,3043685,48.7601527393755,49.5433423430219,47.5457688595643,48.8393516880589,3458778.86706882,0.0,1.0
2020-11-10,57.37,57.83,55.21,55.6,3553220,50.4849298440349,50.8897244706386,48.5841550756348,48.9273505199293,4037803.59861361,0.0,1.0
2020-11-11,56.23,57.685,55.8839,57.54,1899383,49.4817431607126,50.7621261644266,49.1771792036092,50.6345278582146,2158418.4240057,0.0,1.0
2020-11-12,56.0,56.49,55.2,55.64,1612050,49.2793458474108,49.7105401235756,48.5753551924478,48.9625500526774,1831899.3169984,0.0,1.0
2020-11-13,57.43,57.59,55.99,56.36,1435189,50.5377291431571,50.6785272741498,49.2705459642237,49.5961416421441,1630918.24004443,0.0,1.0
2020-11-16,58.47,59.19,58.02,58.5,2167212,51.4529169946091,52.0865085840758,51.0569222511924,51.4793166441702,2462773.6004409,0.0,1.0
2020-11-17,54.68,55.34,53.2,55.0,3749739,48.1177612667218,48.6985535570663,46.8153785550402,48.399357528707,4261123.60846269,0.0,1.0
2020-11-18,53.32,55.95,53.19,55.11,2497381,46.9209771532847,49.2353464314756,46.8065786718532,48.4961562437644,2837970.6263359,0.0,1.0
2020-11-19,52.29,52.98,51.51,52.98,2834146,46.0145891850198,46.6217811249254,45.3281982964309,46.6217811249254,3220663.20627385,0.0,1.0
2020-11-20,51.86,52.55,51.27,52.08,2449677,45.6361942079772,46.2433861478828,45.117001099942,45.829791638092,2783760.81583493,0.0,1.0
2020-11-23,52.29,52.75,51.7,52.35,1982639,46.0145891850198,46.4193838116235,45.4953960769846,46.067388484142,2253028.77079148,0.0,1.0
2020-11-24,53.97,54.13,52.4,52.89,2258231,47.4929695604421,47.6337676914347,46.1113879000772,46.5425821762421,2566205.65523689,0.0,1.0
2020-11-25,53.77,54.13,53.2,54.03,1908810,47.3169718967014,47.6337676914347,46.8153785550402,47.5457688595643,2169131.06620745,0.0,1.0
2020-11-27,53.78,54.25,53.485,53.59,788108,47.3257717798884,47.7393662896792,47.0661752258708,47.1585739993347,895589.160957154,0.0,1.0
2020-11-30,54.59,54.8,53.495,53.9,5380611,48.0385623180385,48.2233598649662,47.0749751090578,47.4313703781329,6114411.84574554,0.0,1.0
2020-12-01,54.03,55.44,53.865,55.4,2150261,47.5457688595643,48.7865523889367,47.4005707869782,48.7513528561885,2443510.84474322,0.0,1.0
2020-12-02,55.65,55.855,53.8,53.87,3001465,48.9713499358644,49.1517475411987,47.3433715462625,47.4049707285717,3410800.95747317,0.0,1.0
2020-12-03,55.43,56.18,54.9,55.72,3345166,48.7777525057496,49.4377437447774,48.3113586968366,49.0329491181737,3801375.46021916,0.0,1.0
2020-12-04,56.99,56.99,55.07,55.72,2223661,50.1505342829275,50.1505342829275,48.4609567110163,49.0329491181737,2526921.04285599,0.0,1.0
2020-12-07,55.4,56.63,55.0583,56.63,2778222,48.7513528561885,49.8337384881941,48.4506608476874,49.8337384881941,3157112.36268723,0.0,1.0
2020-12-08,56.47,56.63,55.14,55.29,1487530,49.6929403572015,49.8337384881941,48.5225558933255,48.6545541411311,1690397.43867414,0.0,1.0
2020-12-09,56.15,56.69,55.42,56.46,1245625,49.4113440952163,49.8865377873164,48.7689526225626,49.6841404740145,1415501.74419909,0.0,1.0
2020-12-10,55.45,56.05,55.23,55.71,1649694,48.7953522721237,49.3233452633459,48.6017548420089,49.0241492349867,1874677.1575673,0.0,1.0
2020-12-11,54.28,55.13,53.93,55.09,2268142,47.7657659392403,48.5137560101385,47.457770027694,48.4785564773903,2577468.30473955,0.0,1.0
2020-12-14,53.55,55.02,53.36,54.91,1953832,47.1233744665865,48.4169572950811,46.9561766860328,48.3201585800237,2220293.10897902,0.0,1.0
2020-12-15,54.92,55.22,53.9975,54.05,1494301,48.3289584632107,48.5929549588218,47.5171692392065,47.5633686259384,1698091.85899323,0.0,1.0
2020-12-16,54.24,54.86,54.12,54.71,1139148,47.7305664064921,48.2761591640885,47.6249678082477,48.1441609162829,1294503.5471357,0.0,1.0
2020-12-17,54.22,54.66,53.655,54.61,3102618,47.7129666401181,48.1001615003477,47.2157732400504,48.0561620844125,3525749.07422658,0.0,1.0
2020-12-18,54.96,55.025,53.82,54.18,2925605,48.3641579959588,48.4213572366746,47.3609713126366,47.6777671073699,3324595.26770704,0.0,1.0
2020-12-21,54.02,54.44,53.3006,54.0,1740582,47.5369689763773,47.9065640702329,46.9039053799018,47.5193692100032,1977960.34675086,0.0,1.0
2020-12-22,53.63,54.42,53.55,54.1,1171771,47.1937735320828,47.8889643038588,47.1233744665865,47.6073680418736,1331575.63014704,0.0,1.0
2020-12-23,53.86,54.2868,53.64,53.77,925218,47.3961708453847,47.7717498598075,47.2025734152699,47.3169718967014,1051398.04737733,0.0,1.0
2020-12-24,53.8,54.07,53.31,53.93,349623,47.3433715462625,47.5809683923125,46.9121772700976,47.457770027694,397304.137531053,0.0,1.0
2020-12-28,53.66,54.43,53.31,54.09,974523,47.220173181644,47.8977641870459,46.9121772700976,47.5985681586866,1107427.20021044,0.0,1.0
2020-12-29,53.5,54.09,53.14,53.88,925538,47.0793750506514,47.5985681586866,46.762579255918,47.4137706117588,1051761.68856802,0.0,1.0
2020-12-30,53.49,53.84,53.12,53.57,1122186,47.0705751674643,47.3785710790106,46.7449794895439,47.1409742329606,1275228.29127209,0.0,1.0
2020-12-31,53.56,53.63,52.64,52.95,1251811,47.5597606738317,47.6219186881553,46.7428267712939,47.0180979775838,1409742.1057228,0.4859,1.0
2021-01-04,52.93,54.04,52.11,53.88,2861028,47.00033854492,47.9859870577645,46.2722018057015,47.8439115964536,3221981.30328931,0.0,1.0
2021-01-05,53.12,53.65,51.93,53.07,1846340,47.1690531552267,47.6396781208191,46.1123669117267,47.124654573567,2079278.13342448,0.0,1.0
2021-01-06,55.06,55.2,53.232,53.39,2776063,48.8917181236216,49.0160341522687,47.2685059781443,47.4088054961889,3126296.9403841,0.0,1.0
2021-01-07,56.31,56.56,55.06,55.21,3344742,50.0016826651132,50.2236755734116,48.8917181236216,49.0249138686006,3766721.67777683,0.0,1.0
2021-01-08,55.91,56.99,55.55,56.65,2137462,49.6464940118359,50.6055033756847,49.3268242238863,50.3035930203989,2407128.69657039,0.0,1.0
2021-01-11,55.74,56.33,55.4704,55.6,1271461,49.4955388341931,50.0194420977771,49.2561416818842,49.371222805546,1431871.191006,0.0,1.0
2021-01-12,55.99,56.24,55.47,55.9,1189239,49.7175317424914,49.9395246507897,49.2557864932309,49.637614295504,1339275.89074363,0.0,1.0
2021-01-13,55.4,56.24,55.39,55.91,994185,49.1936284789074,49.9395246507897,49.1847487625754,49.6464940118359,1119613.46830953,0.0,1.0
2021-01-14,55.39,55.91,54.76,55.34,1681250,49.1847487625754,49.6464940118359,48.6253266336637,49.1403501809158,1893360.03218254,0.0,1.0
2021-01-15,55.44,55.575,54.2,55.33,1257991,49.2291473442351,49.3490235147162,48.1280625190754,49.1314704645838,1416701.78750653,0.0,1.0
2021-01-19,54.81,55.73,54.54,55.63,1674917,48.6697252153233,49.4866591178611,48.4299728743611,49.3978619545418,1886228.04759737,0.0,1.0
2021-01-20,54.59,55.0299,54.19,54.82,1605920,48.4743714560208,48.8649901774625,48.1191828027435,48.6786049316553,1808526.24111975,0.0,1.0
2021-01-21,55.07,55.31,53.15,54.45,1995097,48.9005978399536,49.11371103192,47.1956923042225,48.3500554273738,2246802.62907199,0.0,1.0
2021-01-22,55.39,55.73,54.7,54.88,1326282,49.1847487625754,49.4866591178611,48.5720483356721,48.7318832296469,1493608.52354089,0.0,1.0
2021-01-25,55.03,55.295,54.38,54.94,1429925,48.8650789746258,49.1003914574221,48.2878974130502,48.7851615276385,1610327.34216721,0.0,1.0
2021-01-26,55.48,55.845,54.94,55.15,893714,49.2646662095628,49.5887758556784,48.7851615276385,48.971635570609,1006466.83586735,0.0,1.0
2021-01-27,55.29,55.62,54.71,54.98,2733821,49.0959515992561,49.3889822382099,48.580928052004,48.8206803929662,3078725.60091676,0.0,1.0
2021-01-28,55.57,56.32,55.25,55.45,1856098,49.3445836565502,50.0105623814452,49.0604327339284,49.238027060567,2090267.22320532,0.0,1.0
2021-01-29,53.73,55.81,53.22,55.63,2622113,47.7107158514746,49.5576968485166,47.257850318546,49.3978619545418,2952924.28494647,0.0,1.0
2021-02-01,54.48,54.88,53.82,53.93,1593098,48.3766945763695,48.7318832296469,47.790633298462,47.8883101781132,1794086.59066168,0.0,1.0
2021-02-02,54.54,56.27,54.47,55.8,1570206,48.4299728743611,49.9661637997855,48.3678148600376,49.5488171321847,1768306.48784727,0.0,1.0
2021-02-03,54.4,54.57,53.71,54.19,1312446,48.3056568457141,48.4566120233569,47.6929564188107,48.1191828027435,1478026.94471247,0.0,1.0
2021-02-04,55.98,56.47,54.36,54.71,2823609,49.7086520261595,50.1437581264242,48.2701379803864,48.580928052004,3179841.44363474,0.0,1.0
2021-02-05,54.26,55.75,53.01,55.2,3019134,48.181340817067,49.504418550525,47.0713762755754,49.0160341522687,3400034.28841838,0.0,1.0
2021-02-08,52.91,54.5,51.81,54.35,4018673,46.9825791122561,48.3944540090334,46.0058103157435,48.2612582640544,4525677.22861627,0.0,1.0
2021-02-09,52.95,53.484,52.24,53.15,2215768,47.0180979775838,47.492274829709,46.3876381180166,47.1956923042225,2495313.94604553,0.0,1.0
2021-02-10,53.06,53.51,52.83,53.2,1797183,47.1157748572351,47.5153620921721,46.9115413816006,47.2400908858822,2023919.38302924,0.0,1.0
2021-02-11,52.41,53.18,51.85,53.12,1754523,46.5385932956595,47.2223314532183,46.0413291810712,47.1690531552267,1975877.30780372,0.0,1.0
2021-02-12,51.86,52.41,51.535,52.0,1983492,46.0502088974032,46.5385932956595,45.7616181166154,46.1745249260502,2233733.51789074,0.0,1.0
2021-02-16,51.75,52.189,51.46,52.13,2043217,45.9525320177519,46.3423515647238,45.6950202441259,46.2899612383654,2300993.54936857,0.0,1.0
2021-02-17,51.72,52.11,50.78,51.5,2137808,45.9258928687561,46.2722018057015,45.0911995335544,45.7305391094536,2407518.34865731,0.0,1.0
2021-02-18,51.37,51.67,51.1,51.5,2042409,45.6151027971385,45.8814942870965,45.3753504561763,45.7305391094536,2300083.61039102,0.0,1.0
2021-02-19,52.0,52.13,51.27,51.34,2368373,46.1745249260502,46.2899612383654,45.5263056338191,45.5884636481427,2667171.91345741,0.0,1.0
2021-02-22,52.13,52.34,51.53,52.02,1740789,46.2899612383654,46.4764352813359,45.7571782584494,46.1922843587141,1960410.5975096,0.0,1.0
2021-02-23,51.98,52.6,51.51,52.34,2201642,46.1567654933864,46.7073079059662,45.7394188257855,46.4764352813359,2479405.78020784,0.0,1.0
2021-02-24,52.55,53.16,51.95,52.05,2366852,46.6629093243065,47.2045720205544,46.1301263443906,46.2189235077099,2665459.0209019,0.0,1.0
2021-02-25,52.14,53.44,51.8801,52.73,2039304,46.2988409546973,47.4532040778485,46.0680571272304,46.8227442182813,2296586.87706765,0.0,1.0
2021-02-26,51.52,52.215,51.38,52.15,2848455,45.7482985421175,46.3654388271868,45.6239825134704,46.3077206710292,3207822.06719436,0.0,1.0
2021-03-01,52.75,53.0427,51.83,51.94,1887134,46.8405036509452,47.1004129479809,46.0235697484074,46.1212466280586,2125218.79016967,0.0,1.0
2021-03-02,52.97,53.34,52.76,53.06,1984323,47.0358574102477,47.3644069145292,46.8493833672771,47.1157748572351,2234669.35859661,0.0,1.0
2021-03-03,53.25,53.475,52.48,52.78,2180021,47.2844894675418,47.4842830850103,46.600751309983,46.867142799941,2455057.02942371,0.0,1.0
2021-03-04,52.2,53.35,51.63,53.02,2486753,46.3521192526889,47.3732866308611,45.8459754217687,47.0802559919074,2800486.98296507,0.0,1.0
2021-03-05,53.49,53.68,51.93,52.5,2485442,47.4976026595082,47.6663172698149,46.1123669117267,46.6185107426469,2799010.58445076,0.0,1.0
2021-03-08,54.7,55.17,53.62,54.06,1744287,48.5720483356721,48.9893950032729,47.6130389718233,48.0037464904284,1964349.91253864,0.0,1.0
2021-03-09,54.31,55.54,54.3,54.76,1839584,48.2257393987267,49.3179445075544,48.2168596823948,48.6253266336637,2071669.78227062,0.0,1.0
2021-03-10,56.17,56.42,54.14,54.78,1840681,49.8773666364662,50.0993595447645,48.0747842210838,48.6430860663275,2072905.18209534,0.0,1.0
2021-03-11,55.72,56.58,55.38,56.17,2276072,49.4777794015292,50.2414350060754,49.1758690462435,49.8773666364662,2563226.0253798,0.0,1.0
2021-03-12,57.35,57.68,55.91,56.17,2233228,50.9251731636342,51.218203802588,49.6464940118359,49.8773666364662,2514976.73632771,0.0,1.0
2021-03-15,58.0,58.08,57.117,57.26,1523136,51.5023547252099,51.5733924558653,50.7182757731002,50.8452557166468,1715298.03775666,0.0,1.0
2021-03-16,57.27,58.08,57.27,57.85,1516881,50.8541354329788,51.5733924558653,50.8541354329788,51.3691589802309,1708253.89381537,0.0,1.0
2021-03-17,57.94,58.4,57.41,57.63,1797733,51.4490764272183,51.8575433784872,50.9784514616258,51.1738052209284,2024538.77218475,0.0,1.0
2021-03-18,58.28,58.89,57.81,57.81,1606504,51.750986782504,52.2926494787519,51.3336401149031,51.3336401149031,1809183.91978669,0.0,1.0
2021-03-19,58.68,59.39,58.01,58.09,3672059,52.1061754357813,52.7366352953485,51.5112344415418,51.5822721721973,4135333.67816576,0.0,1.0
2021-03-22,59.14,59.22,58.13,58.51,2037031,52.5146423870502,52.5856801177057,51.617791037525,51.9552202581384,2294027.11061224,0.0,1.0
2021-03-23,57.7,59.19,57.55,59.02,1900540,51.2359632352519,52.5590409687099,51.1027674902729,52.408085791067,2140316.1192947,0.0,1.0
2021-03-24,59.11,60.15,57.73,57.81,2048892,52.4880032380544,53.4114937365754,51.2626023842477,51.3336401149031,2307384.51929133,0.0,1.0
2021-03-25,60.39,60.66,58.61,59.32,1816500,53.6246069285418,53.864359269504,52.0440174214578,52.674477281025,2045673.45633284,0.0,1.0
2021-03-26,61.86,61.9,60.85,61.0,1926181,54.9299252293359,54.9654440946636,54.0330738798107,54.1662696247897,2169192.04172455,0.0,1.0
2021-03-29,62.46,62.76,61.55,61.71,1989366,55.4627082092519,55.7290996992098,54.654654023046,54.7967294843569,2240348.59407158,0.0,1.0
2021-03-30,62.28,62.96,61.945,62.51,1550255,55.3028733152771,55.9066940258485,55.0054028181573,55.5071067909115,1745838.42777168,0.0,1.0
2021-03-31,60.75,62.07,60.73,61.8,2311781,54.37574213306,55.5572397399018,54.3578406541684,55.3155697748659,2582782.14219743,0.4859,1.0
2021-04-01,60.88,60.93,59.4051,60.58,1610413,54.492101745855,54.5368554430839,53.1719571849982,54.2235795624819,1799195.4851963,0.0,1.0
2021-04-05,60.54,61.2117,60.07,61.05,1871371,54.1877766046988,54.7889977732712,53.7670918507475,54.6442643164331,2090744.58187266,0.0,1.0
2021-04-06,60.24,61.08,60.17,60.79,1410519,53.9192544213256,54.6711165347704,53.8565992452053,54.4115450908431,1575868.68497932,0.0,1.0
2021-04-07,60.7,60.78,60.14,60.36,1288145,54.3309884358311,54.4025943513973,53.8297470268679,54.0266632946749,1439149.25443237,0.0,1.0
2021-04-08,59.25,60.59,58.815,60.29,1708946,53.0331312161943,54.2325303019276,52.6437740503033,53.9640081185545,1909279.12755565,0.0,1.0
2021-04-09,60.05,60.05,59.34,59.43,1284168,53.749190371856,53.749190371856,53.1136878712062,53.1942445262182,1434706.04610964,0.0,1.0
2021-04-12,60.86,61.16,60.05,60.05,1645282,54.4742002669635,54.7427224503366,53.749190371856,53.749190371856,1838152.04315585,0.0,1.0
2021-04-13,60.14,60.73,59.38,60.73,1824510,53.8297470268679,54.3578406541684,53.1494908289893,54.3578406541684,2038390.24815095,0.0,1.0
2021-04-14,60.82,61.12,59.96,59.97,1343193,54.4383973091804,54.7069194925535,53.6686337168441,53.6775844562898,1500650.31848804,0.0,1.0
2021-04-15,60.87,61.09,60.41,60.55,1777146,54.4831510064092,54.6800672742162,54.0714169919038,54.1967273441445,1985473.94968538,0.0,1.0
2021-04-16,61.31,61.455,60.425,61.05,1660351,54.8769835420232,55.0067692639868,54.0848431010724,54.6442643164331,1854987.5237229,0.0,1.0
2021-04-19,61.23,61.77,60.89,61.58,1480508,54.805377626457,55.2887175565286,54.5010524853008,55.118653507059,1654062.22465728,0.0,1.0
2021-04-20,61.05,61.3,60.41,60.5,1198032,54.6442643164331,54.8680328025774,54.0714169919038,54.1519736469157,1338472.65609549,0.0,1.0
2021-04-21,61.71,62.11,61.33,61.53,1413941,55.235013119854,55.5930426976849,54.8948850209147,55.0738998098301,1579691.83279938,0.0,1.0
2021-04-22,60.69,61.95,60.6,61.72,1867767,54.3220376963854,55.4498308665525,54.2414810413734,55.2439638592998,2086718.09889677,0.0,1.0
2021-04-23,61.41,61.57,60.1925,60.7,1350921,54.9664909364809,55.1097027676132,53.8767384089582,54.3309884358311,1509284.2420279,0.0,1.0
2021-04-26,60.48,61.57,60.29,61.57,1527574,54.1340721680242,55.1097027676132,53.9640081185545,55.1097027676132,1706645.58973584,0.0,1.0
2021-04-27,59.76,60.26,59.42,60.26,1742416,53.4896189279286,53.9371559002172,53.1852937867724,53.9371559002172,1946672.68615803,0.0,1.0
2021-04-28,60.08,60.79,59.56,59.59,1418793,53.7760425901933,54.4115450908431,53.3106041390132,53.3374563573505,1585112.61398667,0.0,1.0
2021-04-29,60.66,60.73,60.29,60.3,1279664,54.295185478048,54.3578406541684,53.9640081185545,53.9729588580003,1429674.05961592,0.0,1.0
2021-04-30,60.34,60.91,60.12,60.88,2070886,54.0087618157834,54.5189539641923,53.8118455479764,54.492101745855,2313647.95338601,0.0,1.0
2021-05-03,61.55,61.855,60.55,60.9,2192282,55.0918012887217,55.3647988418177,54.1967273441445,54.5100032247465,2449274.73677692,0.0,1.0
2021-05-04,62.02,62.04,61.27,61.6,1910101,55.5124860426729,55.5303875215645,54.8411805842401,55.1365549859505,2134014.74992375,0.0,1.0
2021-05-05,60.83,61.41,59.45,61.4,2991400,54.4473480486261,54.9664909364809,53.2121460051097,54.9575401970351,3342070.24807688,0.0,1.0
2021-05-06,56.54,56.65,54.13,55.69,7120494,50.6074808263903,50.7059389602938,48.4503526199595,49.8466679734998,7955201.96196093,0.0,1.0
2021-05-07,58.16,58.73,56.55,56.55,3158291,52.0575006166052,52.5676927650142,50.6164315658361,50.6164315658361,3528525.23429463,0.0,1.0
2021-05-10,58.33,59.515,56.86,56.86,3285010,52.2096631871833,53.2703258115072,50.893904488655,50.893904488655,3670099.0123805,0.0,1.0
2021-05-11,56.17,58.19,55.95,58.0,2441385,50.2763034668968,52.0843528349425,50.0793871990898,51.9142887854729,2727579.11767104,0.0,1.0
2021-05-12,55.81,56.82,55.55,56.37,2666699,49.954076846849,50.8581015308719,49.721357621259,50.4553182558122,2979305.80613638,0.0,1.0
2021-05-13,56.1,56.59,55.6,55.8,2565923,50.2136482907764,50.6522345236192,49.7661113184878,49.9451261074032,2866716.22556534,0.0,1.0
2021-05-14,56.34,56.44,55.91,56.25,2137148,50.4284660374749,50.5179734319326,50.0435842413067,50.3479093824629,2387677.59127398,0.0,1.0
2021-05-17,56.45,56.81,55.7699,56.18,1964208,50.5269241713784,50.8491507914261,49.9181843816715,50.2852542063425,2194464.50419021,0.0,1.0
2021-05-18,56.27,56.545,55.6525,56.27,1782245,50.3658108613545,50.6119561961132,49.8131027005781,50.3658108613545,1991170.68572701,0.0,1.0
2021-05-19,55.94,56.46,55.24,55.95,3432525,50.070436459644,50.5358749108241,49.4438846984401,50.0793871990898,3834906.62508527,0.0,1.0
2021-05-20,57.05,57.445,55.76,55.98,2246652,51.0639685381246,51.4175227462326,49.9093231496201,50.1062394174271,2510018.32151582,0.0,1.0
2021-05-21,57.34,58.28,57.19,57.36,1697926,51.323539982052,52.1649094899545,51.1892788903654,51.3414414609435,1896967.29559276,0.0,1.0
2021-05-24,56.63,57.64,56.62,57.64,1260549,50.6880374814022,51.5920621654251,50.6790867419565,51.5920621654251,1408318.28212311,0.0,1.0
2021-05-25,55.62,56.68,55.53,56.41,2076951,49.7840127973794,50.7327911786311,49.7034561423674,50.4911212135953,2320423.92987013,0.0,1.0
2021-05-26,56.08,56.23,54.77,55.58,2531200,50.1957468118848,50.3300079035714,49.0231999444888,49.7482098395963,2827922.78262091,0.0,1.0
2021-05-27,56.07,56.64,55.96,56.41,3727193,50.1867960724391,50.696988220848,50.0883379385356,50.4911212135953,4164117.41463542,0.0,1.0
2021-05-28,56.07,56.3914,55.91,56.35,1612951,50.1867960724391,50.4744728382261,50.0435842413067,50.4374167769207,1802031.00511661,0.0,1.0
2021-06-01,55.56,56.26,55.275,56.095,1808731,49.7303083607047,50.3568601219087,49.4752122865003,50.2091729210535,2020761.53703094,0.0,1.0
2021-06-02,56.19,56.46,55.44,55.93,2220450,50.2942049457883,50.5358749108241,49.6228994873555,50.0614857201983,2480744.76243307,0.0,1.0
2021-06-03,56.35,56.615,55.89,55.89,1373354,50.4374167769207,50.6746113722336,50.0256827624152,50.0256827624152,1534346.97582315,0.0,1.0
2021-06-04,56.56,56.64,56.22,56.58,1789749,50.6253823052819,50.696988220848,50.3210571641256,50.6432837841734,1999554.35061354,0.0,1.0
2021-06-07,58.9,59.09,56.74,56.87,3846023,52.7198553355923,52.889919385062,50.7864956153057,50.9028552281008,4296877.39577434,0.0,1.0
2021-06-08,58.84,59.49,58.14,58.95,3566736,52.6661508989177,53.2479489628928,52.0395991377137,52.7646090328212,3984850.66134409,0.0,1.0
2021-06-09,58.56,59.37,58.51,59.05,1735532,52.4155301944361,53.1405400895435,52.3707764972072,52.8541164272789,1938981.70147267,0.0,1.0
2021-06-10,60.01,60.16,58.54,58.85,2860229,53.7133874140729,53.8476485057595,52.3976287155445,52.6751016383635,3195522.57925609,0.0,1.0
2021-06-11,59.31,60.38,59.124,60.32,3762472,53.0868356528689,54.0445647735664,52.9203518991776,53.9908603368918,4203532.03530865,0.0,1.0
2021-06-14,58.33,59.33,57.73,59.09,2781216,52.2096631871833,53.1047371317605,51.6726188204371,52.889919385062,3107247.19097258,0.0,1.0
2021-06-15,58.27,58.63,57.95,58.38,1812298,52.1559587505087,52.4781853705565,51.869535088244,52.2544168844122,2024746.68263998,0.0,1.0
2021-06-16,57.5,58.56,57.33,58.26,2116969,51.4667518131843,52.4155301944361,51.3145892426062,52.147008011063,2365133.08517786,0.0,1.0
2021-06-17,57.39,57.83,56.31,57.83,2345854,51.3682936792809,51.7621262148948,50.4016138191376,51.7621262148948,2620849.38815676,0.0,1.0
2021-06-18,56.05,57.01,55.94,56.76,4153149,50.1688945935475,51.0281655803416,50.070436459644,50.8043970941973,4640006.58846367,0.0,1.0
2021-06-21,56.68,56.91,56.14,56.3,2025774,50.7327911786311,50.9386581858838,50.2494512485595,50.3926630796918,2263247.64816731,0.0,1.0
2021-06-22,56.69,56.84,56.03,56.65,2349451,50.7417419180769,50.8760030097634,50.150993114656,50.7059389602938,2624868.05054973,0.0,1.0
2021-06-23,56.28,56.83,55.63,56.82,2425345,50.3747616008003,50.8670522703177,49.7929635368251,50.8581015308719,2709658.81053086,0.0,1.0
2021-06-24,56.19,56.51,55.91,56.38,1421790,50.2942049457883,50.580628608053,50.0435842413067,50.464268995258,1588460.94070108,0.0,1.0
2021-06-25,57.28,57.6,55.91,56.21,5591740,51.2698355453774,51.5562592076421,50.0435842413067,50.3121064246799,6247238.04539058,0.0,1.0
2021-06-28,57.25,57.51,56.7,57.28,1705452,51.2429833270401,51.4757025526301,50.7506926575226,51.2698355453774,1905375.53945417,0.0,1.0
2021-06-29,57.4,58.15,57.26,57.46,2040504,51.3772444187266,52.0485498771595,51.2519340664858,51.4309488554013,2279704.38907597,0.0,1.0
2021-06-30,57.09,57.205,56.57,57.0,2120292,51.5390737879062,51.642892205941,51.0696339846182,51.4578245911833,2348654.35840262,0.4908,1.0
2021-07-01,57.94,58.4,57.14,57.14,1628533,52.3064273125115,52.7217009846509,51.58421223053,51.58421223053,1803931.31146677,0.0,1.0
2021-07-02,57.88,58.01,57.19,57.82,1436739,52.2522611813629,52.3696211321849,51.6293506731539,52.1980950502143,1591480.47261274,0.0,1.0
2021-07-06,56.95,57.685,56.25,57.63,2097655,51.4126861485594,52.0762212551299,50.7807479518256,52.0265689682437,2323579.27972895,0.0,1.0
2021-07-07,57.02,57.425,56.66,56.9,1859730,51.4758799682328,51.8415013534859,51.1508831813411,51.3675477059356,2060028.98183463,0.0,1.0
2021-07-08,56.62,56.8707,55.94,56.57,2203360,51.114772427242,51.341096578558,50.5008896075577,51.0696339846182,2440669.0527201,0.0,1.0
2021-07-09,57.18,57.49,56.94,57.13,1299712,51.6203229846291,51.9001813288969,51.4036584600346,51.5751845420053,1439695.21814363,0.0,1.0
2021-07-12,57.44,57.7,56.74,56.94,1296077,51.8550428862731,52.0897627879171,51.2231046895393,51.4036584600346,1435668.71679721,0.0,1.0
2021-07-13,57.1,57.69,56.86,57.35,1347423,51.5481014764309,52.0807350993923,51.3314369518365,51.7737936895502,1492544.84833312,0.0,1.0
2021-07-14,57.07,57.355,56.74,57.14,1189435,51.5210184108566,51.7783075338126,51.2231046895393,51.58421223053,1317541.02585239,0.0,1.0
2021-07-15,56.77,57.165,56.71,56.71,975032,51.2501877551136,51.6067814518419,51.196021623965,51.196021623965,1080046.12401595,0.0,1.0
2021-07-16,56.82,57.29,56.435,56.78,1332714,51.2953261977374,51.7196275584016,50.9477601895338,51.2592154436383,1476251.64109669,0.0,1.0
2021-07-19,56.02,56.75,55.5,56.4,1718268,50.5731111157559,51.232132378064,50.1036713124679,50.9161632796971,1903331.0634119,0.0,1.0
2021-07-20,57.69,59.87,57.42,57.88,4506098,52.0807350993923,54.048771197792,51.8369875092236,52.2522611813629,4991419.43991173,0.0,1.0
2021-07-21,58.6,58.62,57.66,57.93,4157155,52.9022547551463,52.9203101321958,52.053652033818,52.2973996239868,4604894.14161127,0.0,1.0
2021-07-22,59.03,59.135,58.12,58.45,2037425,53.2904453617114,53.3852360912214,52.4689257059574,52.7668394272748,2256862.3124402,0.0,1.0
2021-07-23,59.2,59.71,59.08,59.45,1466146,53.4439160666324,53.9043281813956,53.3355838043352,53.6696082797517,1624054.70234976,0.0,1.0
2021-07-26,58.98,59.94,58.745,59.23,1556147,53.2453069190875,54.1119650174653,53.0331562387554,53.4709991322067,1723749.10336178,0.0,1.0
2021-07-27,59.42,59.78,58.39,58.8,1498632,53.6425252141773,53.967522001069,52.7126732961261,53.0828085256417,1660039.55042119,0.0,1.0
2021-07-28,59.65,59.955,59.06,59.36,1614333,53.850162050247,54.1255065502525,53.3175284272857,53.5883590830287,1788201.92518916,0.0,1.0
2021-07-29,59.99,60.24,59.74,60.0,1181276,54.1571034600892,54.3827956732084,53.93141124697,54.1661311486139,1308503.27496232,0.0,1.0
2021-07-30,59.38,60.38,59.15,59.99,4612070,53.6064144600783,54.5091833125552,53.3987776240086,54.1571034600892,5108804.96967303,0.0,1.0
2021-08-02,59.57,59.93,59.09,59.43,2136406,53.7779405420489,54.1029373289406,53.34461149286,53.6515529027021,2366503.88871792,0.0,1.0
2021-08-03,59.63,59.785,58.65,59.51,3234378,53.8321066731975,53.9720358453314,52.9473931977701,53.7237744109003,3582731.05139365,0.0,1.0
2021-08-04,58.98,59.93,58.91,59.17,2574871,53.2453069190875,54.1029373289406,53.1821130994141,53.4168330010581,2852192.99816936,0.0,1.0
2021-08-05,50.57,55.1999,50.515,54.91,9623778,45.6530208697568,49.8327503798396,45.6033685828706,49.5710376895065,10660290.2543608,0.0,1.0
2021-08-06,50.99,51.62,50.18,50.46,4583282,46.0321837877971,46.6009281648575,45.3009410172908,45.5537162959843,5076916.40825333,0.0,1.0
2021-08-09,50.7,52.21,50.385,50.98,3165589,45.7703808205788,47.1335617878189,45.4860086320486,46.0231560992723,3506533.25191124,0.0,1.0
2021-08-10,51.01,51.06,49.37,50.45,4340340,46.0502391648466,46.0953776074705,44.5696982467845,45.5446886074596,4807808.76310868,0.0,1.0
2021-08-11,51.69,52.04,50.88,51.2,3449032,46.6641219845309,46.9800910828978,45.9328792140246,46.2217652468172,3820503.9867481,0.0,1.0
2021-08-12,52.08,52.09,50.99,51.6,1807512,47.0162018369969,47.0252295255217,46.0321837877971,46.582872787808,2002186.93305688,0.0,1.0
2021-08-13,51.7,52.29,51.6406,52.08,1831658,46.6731496730557,47.2057832960171,46.6195252032186,47.0162018369969,2028933.53594836,0.0,1.0
2021-08-16,52.43,52.55,51.416,51.7,2395946,47.3321709353638,47.4405031976611,46.4167633189522,46.6731496730557,2653997.19255523,0.0,1.0
2021-08-17,52.61,52.67,51.6989,52.3,1701690,47.4946693288097,47.5488354599583,46.672156627318,47.2148109845418,1884967.55878443,0.0,1.0
2021-08-18,51.53,52.55,51.52,52.55,1795967,46.5196789681346,47.4405031976611,46.5106512796098,47.4405031976611,1989398.49893188,0.0,1.0
2021-08-19,51.32,52.04,50.99,51.31,2251229,46.3300975091145,46.9800910828978,46.0321837877971,46.3210698205897,2493693.70002451,0.0,1.0
2021-08-20,51.39,51.875,50.85,51.09,2980410,46.3932913287878,46.8311342222391,45.9057961484503,46.1224606730448,3301409.87011542,0.0,1.0
2021-08-23,52.18,52.39,51.49,51.62,2216205,47.1064787222446,47.2960601812647,46.4835682140355,46.6009281648575,2454897.50108177,0.0,1.0
2021-08-24,51.77,52.21,51.49,52.19,2122938,46.7363434927291,47.1335617878189,46.4835682140355,47.1155064107694,2351585.3412259,0.0,1.0
2021-08-25,51.77,52.045,51.0,51.76,1899292,46.7363434927291,46.9846049271602,46.0412114763219,46.7273158042043,2103851.93816664,0.0,1.0
2021-08-26,51.3,51.74,50.915,51.59,2169589,46.3120421320649,46.7092604271548,45.9644761238613,46.5738450992832,2403260.80596087,0.0,1.0
2021-08-27,51.74,52.08,51.3,51.47,1786774,46.7092604271548,47.0162018369969,46.3120421320649,46.465512836986,1979215.38287202,0.0,1.0
2021-08-30,51.51,51.96,51.495,51.75,1725829,46.5016235910851,46.9078695746997,46.4880820582979,46.7182881156795,1911706.4077531,0.0,1.0
2021-08-31,52.49,52.56,51.34,51.38,2920254,47.3863370665124,47.4495308861858,46.348152886164,46.3842636402631,3234774.87286784,0.0,1.0
2021-09-01,52.4,52.47,51.52,52.4,2801382,47.3050878697895,47.3682816894629,46.5106512796098,47.3050878697895,3103099.97106561,0.0,1.0
2021-09-02,53.57,53.6863,52.4,52.4,2025837,48.3613274271875,48.4663194447306,47.3050878697895,47.3050878697895,2244026.24707507,0.0,1.0
2021-09-03,53.64,53.86,53.37,53.56,1629578,48.4245212468609,48.6231303944058,48.1807736566921,48.3522997386627,1805088.86137241,0.0,1.0
2021-09-07,53.72,53.96,53.14,53.6,2133003,48.496742755059,48.7134072796535,47.9731368206224,48.3884104927618,2362734.3745276,0.0,1.0
2021-09-08,53.49,53.88,53.21,53.55,1663177,48.2891059189893,48.6411857714553,48.0363306402958,48.3432720501379,1842306.58317109,0.0,1.0
2021-09-09,53.29,53.73,53.13,53.465,1626447,48.108552148494,48.5057704435838,47.9641091320977,48.2665366976774,1801620.64246852,0.0,1.0
2021-09-10,52.82,53.5284,52.54,53.4,2330698,47.6842507878298,48.3237722429244,47.4314755091363,48.2078567222664,2581721.7703129,0.0,1.0
2021-09-13,52.95,53.495,52.78,53.0,2460170,47.8016107386518,48.2936197632517,47.6481400337307,47.8467491812757,2725138.32666037,0.0,1.0
2021-09-14,52.13,53.35,52.04,53.07,3163560,47.0613402796208,48.1627182796426,46.9800910828978,47.909943000949,3504285.72199875,0.0,1.0
2021-09-15,53.02,53.1,51.69,52.01,2591623,47.8648045583252,47.9370260665233,46.6641219845309,46.9530080173235,2870749.2431639,0.0,1.0
2021-09-16,52.73,53.39,52.43,53.13,2703745,47.6030015911069,48.1988290337416,47.3321709353638,47.9641091320977,2994947.14796796,0.0,1.0
2021-09-17,52.57,53.465,52.35,52.59,7119385,47.4585585747106,48.2665366976774,47.2599494271657,47.4766139517601,7886165.96647831,0.0,1.0
2021-09-20,51.55,52.32,51.01,52.0,3503357,46.5377343451841,47.2328663615914,46.0502391648466,46.9439803287988,3880679.96629253,0.0,1.0
2021-09-21,51.04,52.19,50.85,51.85,2935299,46.0773222304209,47.1155064107694,45.9057961484503,46.8085650009272,3251440.26839928,0.0,1.0
2021-09-22,51.01,51.73,50.99,51.42,2271756,46.0502391648466,46.70023273863,46.0321837877971,46.4203743943622,2516431.52482172,0.0,1.0
2021-09-23,51.36,51.95,51.05,51.13,1964294,46.3662082632135,46.8988418861749,46.0863499189457,46.1585714271439,2175854.86540727,0.0,1.0
2021-09-24,51.19,51.82,51.16,51.37,2031268,46.2127375582925,46.7814819353529,46.1856544927182,46.3752359517383,2250042.18347462,0.0,1.0
2021-09-27,51.5,51.89,51.21,51.21,3299602,46.4925959025603,46.8446757550263,46.230792935342,46.230792935342,3654979.88875777,0.0,1.0
2021-09-28,51.17,51.84,50.96,51.5,5819354,46.1946821812429,46.7995373124025,46.0051007222228,46.4925959025603,6446117.39099507,0.0,1.0
2021-09-29,51.59,51.785,51.11,51.44,6371653,46.5738450992832,46.7498850255162,46.1405160500943,46.4384297714117,7057900.79322996,0.0,1.0
2021-09-30,49.46,51.62,49.44,51.5,6558473,45.0940263963031,47.0633571083131,45.0757918526734,46.9539498465348,7193459.98800838,0.4908,1.0
2021-10-01,50.01,50.18,48.84,49.68,7010383,45.5954763461205,45.7504699669731,44.5287555437817,45.29460637623,7689123.61324261,0.0,1.0
2021-10-04,49.53,50.79,49.185,49.81,7179685,45.1578472990071,46.3066235476796,44.8433014213944,45.4131309098232,7874817.32012985,0.0,1.0
2021-10-05,49.18,49.93,48.91,49.57,4247056,44.838742785487,45.5225381716016,44.5925764464857,45.1943163862666,4658253.13343989,0.0,1.0
2021-10-06,48.66,49.02,47.745,48.86,4004177,44.3646446511142,44.6928664364492,43.5304142800544,44.5469900874114,4391858.75041392,0.0,1.0
2021-10-07,49.0,49.76,48.847,48.88,2773809,44.6746318928195,45.3675445507489,44.5351376340521,44.5652246310412,3042367.34006186,0.0,1.0
2021-10-08,48.71,49.32,48.68,48.96,2257913,44.4102310101885,44.966384590895,44.3828791947439,44.63816280556,2476522.63292141,0.0,1.0
2021-10-11,48.72,49.25,48.6,48.61,2738482,44.4193482820034,44.902563688191,44.309941020225,44.3190582920399,3003620.00344915,0.0,1.0
2021-10-12,48.06,48.84,47.99,48.76,3006149,43.8176083422225,44.5287555437817,43.7537874395185,44.4558173692628,3297202.34412666,0.0,1.0
2021-10-13,47.74,48.15,47.2,47.94,3613152,43.525855644147,43.8996637885563,43.0335229661445,43.7082010804442,3962974.97033112,0.0,1.0
2021-10-14,48.63,48.685,48.0,48.38,3027324,44.3372928356696,44.3874378306514,43.7629047113334,44.1093610402981,3320427.49352441,0.0,1.0
2021-10-15,48.54,49.26,48.53,48.87,2014195,44.2552373893359,44.9116809600059,44.246120117521,44.5561073592263,2209208.0184742,0.0,1.0
2021-10-18,47.63,48.28,47.33,48.28,2818525,43.4255656541835,44.0181883221495,43.1520474997377,44.0181883221495,3091412.71340163,0.0,1.0
2021-10-19,48.63,48.76,47.86,47.93,3783122,44.3372928356696,44.4558173692628,43.6352629059253,43.6990838086293,4149401.35253347,0.0,1.0
2021-10-20,49.26,49.555,48.72,48.73,5149910,44.9116809600059,45.1806404785443,44.4193482820034,44.4284655538182,5648520.8564317,0.0,1.0
2021-10-21,49.06,49.42,48.53,49.28,3644372,44.7293355237087,45.0575573090437,44.246120117521,44.9299155036356,3997217.66993903,0.0,1.0
2021-10-22,49.57,49.6,49.01,49.11,2198448,45.1943163862666,45.2216682017112,44.6837491646343,44.774921882783,2411300.27122427,0.0,1.0
2021-10-25,48.73,49.73,48.68,49.73,2409995,44.4284655538182,45.3401927353043,44.3828791947439,45.3401927353043,2643329.11087692,0.0,1.0
2021-10-26,48.7,49.0,48.28,48.98,2417096,44.4011137383737,44.6746318928195,44.0181883221495,44.6563973491898,2651117.62496775,0.0,1.0
2021-10-27,47.44,48.93,47.405,48.93,3435026,43.2523374897012,44.6108109901155,43.2204270383491,44.6108109901155,3767602.92964055,0.0,1.0
2021-10-28,47.72,48.03,47.15,47.575,4778704,43.5076211005173,43.790256526778,42.9879366070702,43.3754206592018,5241374.93872973,0.0,1.0
2021-10-29,47.81,48.09,47.48,47.5,8410502,43.589676546851,43.8449601576671,43.2888065769606,43.3070411205903,9224801.20236288,0.0,1.0
2021-11-01,48.62,48.745,47.53,47.71,4012241,44.3281755638548,44.4421414615405,43.3343929360349,43.4985038287024,4400703.5015234,0.0,1.0
2021-11-02,48.89,49.91,48.41,49.3,4498790,44.574341902856,45.5043036279719,44.1367128557427,44.9481500472653,4934359.85166856,0.0,1.0
2021-11-03,50.4,50.53,48.71,48.89,4167656,45.9510499469,46.0695744804932,44.4102310101885,44.574341902856,4571165.67831919,0.0,1.0
2021-11-04,49.16,50.345,48.91,50.29,2798909,44.8205082418573,45.9009049519183,44.5925764464857,45.8507599569366,3069897.50534561,0.0,1.0
2021-11-05,49.54,50.25,49.201,49.46,2707302,45.166964570822,45.8142908696771,44.8578890562982,45.0940263963031,2969421.17661459,0.0,1.0
2021-11-08,49.63,50.15,49.54,49.54,3651925,45.2490200171557,45.7231181515285,45.166964570822,45.166964570822,4005501.94636885,0.0,1.0
2021-11-09,49.32,50.5494,48.71,50.47,3674738,44.966384590895,46.0872619878141,44.4102310101885,46.0148708496041,4030523.68583571,0.0,1.0
2021-11-10,50.3,50.4,49.23,49.23,3368028,45.8598772287514,45.9510499469,44.8843291445613,44.8843291445613,3694118.22790029,0.0,1.0
2021-11-11,49.88,50.32,49.51,50.11,3614850,45.4769518125273,45.8781117723812,45.1396127553774,45.6866490642691,3964837.36956027,0.0,1.0
2021-11-12,51.44,51.48,50.21,50.35,3767162,46.8992462156456,46.935715302905,45.7778217824177,45.9054635878257,4131896.11596261,0.0,1.0
2021-11-15,50.46,51.48,50.35,51.41,2539928,46.0057535777892,46.935715302905,45.9054635878257,46.871894400201,2785842.13740335,0.0,1.0
2021-11-16,50.04,50.82,50.02,50.5,2274364,45.622828161565,46.3339753631242,45.6045936179353,46.0422226650487,2494566.40778527,0.0,1.0
2021-11-17,49.73,50.24,49.715,49.99,2000910,45.3401927353043,45.8051735978623,45.3265168275821,45.5772418024907,2194636.77362183,0.0,1.0
2021-11-18,49.33,49.77,49.0824,49.77,2254819,44.9755018627099,45.3766618225638,44.7497582125739,45.3766618225638,2473129.07390197,0.0,1.0
2021-11-19,48.44,49.91,48.43,49.35,3982539,44.1640646711873,45.5043036279719,44.1549473993724,44.9937364063396,4368125.77366452,0.0,1.0
2021-11-22,48.29,48.94,47.76,48.41,3304672,44.0273055939643,44.6199282619303,43.5440901877767,44.1367128557427,3624628.1421745,0.0,1.0
2021-11-23,49.14,49.33,48.165,48.22,3642408,44.8022736982275,44.9755018627099,43.9133396962786,43.9634846912603,3995063.51676704,0.0,1.0
2021-11-24,48.78,49.7,48.62,49.14,2478704,44.4740519128925,45.3128409198598,44.3281755638548,44.8022736982275,2718690.47049768,0.0,1.0
2021-11-26,47.6,48.25,47.14,48.2,2473555,43.3982138387389,43.9908365067049,42.9788193352553,43.9452501476306,2713042.94774684,0.0,1.0
2021-11-29,47.47,48.25,47.28,47.76,3151875,43.2796893051457,43.9908365067049,43.1064611406634,43.5440901877767,3457037.43839518,0.0,1.0
2021-11-30,46.23,47.57,46.2,47.1,7108340,42.149147600103,43.3708620232944,42.1217957846584,42.9423502479959,7796564.74474461,0.0,1.0
2021-12-01,45.87,47.105,45.85,46.91,3843306,41.820925814768,42.9469088839033,41.8026912711382,42.7691220835135,4215412.32733176,0.0,1.0
2021-12-02,46.81,47.25,46.28,46.37,3424384,42.6779493653649,43.0791093252188,42.1947339591773,42.276789405511,3755930.57828798,0.0,1.0
2021-12-03,47.02,47.71,46.787,46.99,2664922,42.869412073477,43.4985038287024,42.6569796401907,42.8420602580324,2922937.97323908,0.0,1.0
2021-12-06,47.7,48.36,47.51,47.71,3105980,43.4893865568875,44.0911264966684,43.3161583924052,43.4985038287024,3406698.91506061,0.0,1.0
2021-12-07,48.1,48.395,47.54,47.8,3773665,43.854077429482,44.1230369480204,43.3435102078498,43.5805592750362,4139028.7320917,0.0,1.0
2021-12-08,48.25,48.71,47.965,48.29,3112559,43.9908365067049,44.4102310101885,43.7309942599814,44.0273055939643,3413914.88945908,0.0,1.0
2021-12-09,48.48,48.84,48.08,48.26,2103055,44.2005337584467,44.5287555437817,43.8358428858523,43.9999537785198,2306671.38449468,0.0,1.0
2021-12-10,48.49,48.83,48.02,48.71,2087827,44.2096510302616,44.5196382719668,43.7811392549631,44.4102310101885,2289969.01967631,0.0,1.0
2021-12-13,48.44,48.79,48.01,48.34,2404615,44.1640646711873,44.4831691847074,43.7720219831482,44.0728919530387,2637428.22285992,0.0,1.0
2021-12-14,48.93,49.47,48.335,48.37,3750541,44.6108109901155,45.103143668118,44.0683333171312,44.1002437684832,4113665.88181196,0.0,1.0
2021-12-15,49.21,49.4,48.75,49.065,2891405,44.8660946009316,45.0393227654139,44.446700097448,44.7338941596161,3171348.90646456,0.0,1.0
2021-12-16,49.44,50.07,49.28,49.31,2870126,45.0757918526734,45.6501799770096,44.9299155036356,44.9572673190802,3148009.68785608,0.0,1.0
2021-12-17,49.65,49.89,48.92,49.59,6852787,45.2672545607855,45.4860690843421,44.6016937183006,45.2125509298963,7516269.27347935,0.0,1.0
2021-12-20,49.13,49.47,48.41,49.41,4162934,44.7931564264127,45.103143668118,44.1367128557427,45.0484400372288,4565986.49742397,0.0,1.0
2021-12-21,49.72,50.26,49.48,49.5,3221698,45.3310754634895,45.823408141492,45.1122609399328,45.1304954835625,3533620.65475403,0.0,1.0
2021-12-22,50.18,50.25,49.29,49.8,2545682,45.7504699669731,45.8142908696771,44.9390327754505,45.4040136380084,2792153.23585126,0.0,1.0
2021-12-23,50.75,51.23,50.21,50.38,2050999,46.2701544604202,46.7077835075335,45.7778217824177,45.9328154032703,2249575.35724325,0.0,1.0
2021-12-27,51.36,51.41,50.71,50.8,1419492,46.8263080411267,46.871894400201,46.2336853731607,46.3157408194945,1556926.27007811,0.0,1.0
2021-12-28,51.72,51.88,51.22,51.22,1405628,47.1545298264617,47.3004061754995,46.6986662357187,46.6986662357187,1541719.96683134,0.0,1.0
2021-12-29,52.05,52.22,51.67,51.67,1430732,47.4553997963521,47.6103934172048,47.1089434673874,47.1089434673874,1569254.51939243,0.0,1.0
2021-12-30,52.17,52.48,52.1,52.34,1640078,47.5648070581305,47.8474424843912,47.5009861554264,47.7198006789831,1798869.25969091,0.0,1.0
2021-12-31,51.49,52.01,51.49,51.78,1723476,47.3923082753933,47.8709254885066,47.3923082753933,47.6592294134757,1872493.28993068,0.4908,1.0
2022-01-03,52.01,52.035,51.23,51.52,2378823,47.8709254885066,47.8939359314447,47.1529996688366,47.4199208069191,2584503.70381297,0.0,1.0
2022-01-04,52.6,52.87,52.03,52.04,3477386,48.4139719418467,48.6624847255786,47.8893338428571,47.8985380200324,3778052.0015938,0.0,1.0
2022-01-05,53.32,54.45,52.62,52.62,5112367,49.0766726984652,50.1167447192691,48.4323802961972,48.4323802961972,5554398.72859443,0.0,1.0
2022-01-06,52.51,53.79,52.425,53.66,2894911,48.3311343472694,49.5092690257022,48.2528988412797,49.3896147224239,3145214.33570674,0.0,1.0
2022-01-07,54.24,54.39,52.57,52.62,3665462,49.9234569985887,50.0615196562175,48.3863594103209,48.4323802961972,3982389.65874539,0.0,1.0
2022-01-10,51.03,51.27,48.42,50.88,8772253,46.9689161253315,47.1898163775377,44.5666258825897,46.8308534677027,9530730.26840771,0.0,1.0
2022-01-11,52.71,52.77,50.24,50.95,4395063,48.5152178907745,48.5704429538261,46.2417861284863,46.8952827079295,4775074.31279727,0.0,1.0
2022-01-12,51.68,52.58,51.16,52.58,4126644,47.5671876417232,48.3955635874962,47.0885704286098,48.3955635874962,4483446.94091051,0.0,1.0
2022-01-13,52.24,52.45,51.45,51.64,2977358,48.0826215635375,48.2759092842179,47.3554915666923,47.5303709330221,3234789.96906335,0.0,1.0
2022-01-14,53.09,53.11,51.87,52.19,2343714,48.8649766234343,48.8833849777848,47.742067008053,48.0366006776612,2546359.06651243,0.0,1.0
2022-01-18,52.59,53.31,52.33,53.11,2610577,48.4047677646715,49.0674685212899,48.1654591581148,48.8833849777848,2836295.90162402,0.0,1.0
2022-01-19,52.07,52.91,52.02,52.39,1977757,47.9261505515581,48.6993014342796,47.8801296656819,48.2206842211663,2148760.24476896,0.0,1.0
2022-01-20,51.61,52.7704,51.58,52.09,2525268,47.5027584014964,48.5708111209131,47.4751458699706,47.9445589059087,2743610.81052284,0.0,1.0
2022-01-21,50.56,51.76,50.365,51.44,3230185,46.5363197980945,47.6408210591252,46.356838343177,47.346287389517,3509477.20637521,0.0,1.0
2022-01-24,50.81,50.95,49.09,50.01,3532209,46.7664242274759,46.8952827079295,45.1833057533319,46.0300900534554,3837615.17487493,0.0,1.0
2022-01-25,50.75,51.03,49.47,50.495,2249248,46.7111991644244,46.9689161253315,45.5330644859916,46.4764926464553,2443725.23167714,0.0,1.0
2022-01-26,50.8,51.68,50.49,50.84,2671384,46.7572200503006,47.5671876417232,46.4718905578677,46.7940367590017,2902360.4708323,0.0,1.0
2022-01-27,52.31,52.36,51.19,51.2,3317755,48.1470508037643,48.1930716896406,47.1161829601356,47.1253871373109,3604618.79082386,0.0,1.0
2022-01-28,52.63,52.66,51.44,52.28,2241607,48.4415844733725,48.4691970048982,47.346287389517,48.1194382722385,2435423.56618928,0.0,1.0
2022-01-31,51.57,52.03,50.79,52.03,4975752,47.4659416927953,47.8893338428571,46.7480158731254,47.8893338428571,5405971.55536784,0.0,1.0
2022-02-01,51.33,51.64,50.87,51.41,4598414,47.2450414405892,47.5303709330221,46.8216492905274,47.3186748579912,4996007.69568203,0.0,1.0
2022-02-02,51.6,51.97,50.99,51.11,3880031,47.4935542243211,47.8341087798056,46.9320994166305,47.0425495427336,4215510.98606712,0.0,1.0
2022-02-03,51.43,52.74,51.11,51.58,3115578,47.3370832123418,48.5428304223003,47.0425495427336,47.4751458699706,3384960.91576305,0.0,1.0
2022-02-04,51.96,52.245,50.81,50.99,2935525,47.8249046026303,48.0872236521251,46.7664242274759,46.9320994166305,3189339.95305055,0.0,1.0
2022-02-07,52.63,53.04,51.3,52.17,2660993,48.4415844733725,48.818955737558,47.2174289090634,48.0181923233107,2891071.03148085,0.0,1.0
2022-02-08,54.15,54.285,52.66,52.85,3370467,49.8406194040114,49.9648757958774,48.4691970048982,48.6440763712281,3661888.44024099,0.0,1.0
2022-02-09,53.97,54.25,53.75,54.22,1868479,49.6749442148568,49.932661175764,49.4724523170012,49.9050486442382,2030033.7166728,0.0,1.0
2022-02-10,52.81,53.92,52.575,53.65,2334291,48.6072596625271,49.6289233289805,48.3909614989086,49.3804105452486,2536121.32356097,0.0,1.0
2022-02-11,52.55,53.0,52.35,52.67,2884152,48.3679510559704,48.782139028857,48.1838675124653,48.4784011820735,3133525.07788919,0.0,1.0
2022-02-14,52.29,52.615,51.42,52.55,2497769,48.1286424494138,48.4277782076096,47.3278790351665,48.3679510559704,2713734.15835025,0.0,1.0
2022-02-15,53.53,53.78,52.7,52.81,2037551,49.2699604191455,49.5000648485269,48.5060137135993,48.6072596625271,2213724.22673222,0.0,1.0
2022-02-16,54.54,54.66,53.175,53.24,3044967,50.1995823138464,50.3100324399495,48.9432121294239,49.0030392810631,3308244.66111529,0.0,1.0
2022-02-17,54.51,54.99,54.06,54.25,3240050,50.1719697823206,50.6137702867329,49.7577818094341,49.932661175764,3520195.16607129,0.0,1.0
2022-02-18,54.18,55.51,54.07,54.5,2610410,49.8682319355372,51.0923874998462,49.7669859866093,50.1627656051454,2836114.46226575,0.0,1.0
2022-02-22,53.92,54.53,53.63,54.41,2104218,49.6289233289805,50.1903781366711,49.3620021908981,50.0799280105681,2286155.47042799,0.0,1.0
2022-02-23,53.45,54.33,53.35,54.25,2325465,49.1963270017435,50.006294593166,49.1042852299909,49.932661175764,2526532.19915371,0.0,1.0
2022-02-24,52.48,52.71,51.32,52.71,2743475,48.3035218157436,48.5152178907745,47.2358372634139,48.5152178907745,2980684.69105028,0.0,1.0
2022-02-25,54.2,54.38,52.847,52.98,2512958,49.8866402898877,50.0523154790423,48.6413151180755,48.7637306745064,2730236.44824622,0.0,1.0
2022-02-28,54.01,54.17,52.9,53.31,3847150,49.7117609235578,49.8590277583619,48.6900972571044,49.0674685212899,4179786.9888277,0.0,1.0
2022-03-01,52.83,54.0,52.245,54.0,2702023,48.6256680168776,49.7025567463826,48.0872236521251,49.7025567463826,2935648.61752549,0.0,1.0
2022-03-02,53.46,53.69,52.84,53.08,2018679,49.2055311789187,49.4172272539496,48.6348721940529,48.855772446259,2193220.49278549,0.0,1.0
2022-03-03,53.81,54.075,53.19,53.53,2240570,49.5276773800527,49.771588075197,48.9570183951868,49.2699604191455,2434296.9038269,0.0,1.0
2022-03-04,54.0,54.03,52.635,52.92,2464901,49.7025567463826,49.7301692779083,48.4461865619601,48.7085056114549,2678024.28513273,0.0,1.0
2022-03-07,52.43,53.69,52.38,53.69,3123523,48.2575009298674,49.4172272539496,48.2114800439911,49.4172272539496,3393592.86607074,0.0,1.0
2022-03-08,52.43,53.3,52.05,52.52,2437832,48.2575009298674,49.0582643441146,47.9077421972076,48.3403385244447,2648614.81214608,0.0,1.0
2022-03-09,53.19,53.835,53.09,53.49,1576768,48.9570183951868,49.5506878229908,48.8649766234343,49.2331437104445,1713100.44339313,0.0,1.0
2022-03-10,53.17,53.32,52.51,52.78,1595695,48.9386100408363,49.0766726984652,48.3311343472694,48.5796471310013,1733663.93281713,0.0,1.0
2022-03-11,52.57,53.41,52.53,52.95,1649396,48.3863594103209,49.1595102930425,48.3495427016199,48.7361181429807,1792008.09436192,0.0,1.0
2022-03-14,52.61,53.29,51.99,53.15,2295067,48.423176119022,49.0490601669394,47.8525171341561,48.9202016864858,2493505.89009729,0.0,1.0
2022-03-15,53.93,53.99,52.61,52.84,2442503,49.6381275061558,49.6933525692073,48.423176119022,48.6348721940529,2653689.68186128,0.0,1.0
2022-03-16,53.77,54.44,52.727,54.22,3224215,49.4908606713517,50.1075405420938,48.5308649919725,49.9050486442382,3502991.02093318,0.0,1.0
2022-03-17,57.19,57.19,53.17,53.45,6567281,52.6386892652892,52.6386892652892,48.9386100408363,49.1963270017435,7135109.28239745,0.0,1.0
2022-03-18,57.29,57.37,56.18,57.28,6470892,52.7307310370418,52.8043644544438,51.7090673705884,52.7215268598665,7030386.17878409,0.0,1.0
2022-03-21,57.6,58.47,57.22,57.49,3276236,53.0160605294747,53.816823943722,52.666301796815,52.9148145805469,3559509.92426313,0.0,1.0
2022-03-22,57.75,58.44,57.44,58.1,2714514,53.1541231871036,53.7892114121962,52.8687936946706,53.4762693882375,2949219.62964548,0.0,1.0
2022-03-23,56.76,58.13,56.71,57.8,2480304,52.2429096467532,53.5038819197633,52.1968887608769,53.2001440729798,2694759.07815845,0.0,1.0
2022-03-24,57.27,57.56,56.41,56.73,1818982,52.7123226826913,52.9792438207737,51.9207634456193,52.2152971152275,1976257.04651801,0.0,1.0
2022-03-25,57.96,57.98,57.065,57.39,1718225,53.3474109077839,53.3658192621345,52.5236370505985,52.8227728087944,1866788.27154607,0.0,1.0
2022-03-28,57.8,57.85,56.84,57.75,1797721,53.2001440729798,53.2461649588561,52.3165430641553,53.1541231871036,1953157.75193125,0.0,1.0
2022-03-29,57.61,58.16,56.9,58.0,1942946,53.02526470665,53.5314944512891,52.3717681272068,53.384227616485,2110939.37350891,0.0,1.0
2022-03-30,57.63,58.34,57.25,57.73,1971674,53.0436730610005,53.6971696404437,52.6939143283408,53.1357148327531,2142151.28898272,0.0,1.0
2022-03-31,56.7,57.38,56.68,57.0,1952923,52.6394255994633,53.2707273526843,52.6208579008391,52.9179410788255,2103570.33419318,0.4908,1.0
2022-04-01,57.6,57.61,56.59,56.74,1998406,53.47497203755,53.484255886862,52.5373032570304,52.6765609967116,2152561.86612255,0.0,1.0
2022-04-04,56.7,57.57,56.35,57.28,2560197,52.6394255994633,53.4471204896137,52.3144908735406,53.1778888595636,2757689.09418875,0.0,1.0
2022-04-05,56.83,57.69,56.67,56.67,2037858,52.7601156405202,53.5585266813586,52.611574051527,52.611574051527,2195057.17025108,0.0,1.0
2022-04-06,57.41,57.64,56.67,56.78,2095799,53.2985789006205,53.5121074347983,52.611574051527,52.7136963939599,2257467.70498977,0.0,1.0
2022-04-07,59.38,59.42,57.2,57.3,4154866,55.1274972150993,55.1646326123476,53.103618065067,53.1964565581877,4475369.92505484,0.0,1.0
2022-04-08,61.9,62.15,59.58,59.88,4910991,57.4670272417421,57.6991234745439,55.3131742013408,55.591689680703,5289821.96384071,0.0,1.0
2022-04-11,61.38,62.75,61.16,61.95,3036454,56.9842670775142,58.2561544332684,56.7800223926485,57.5134464883024,3270684.27968856,0.0,1.0
2022-04-12,63.3,63.51,61.88,62.26,4212437,58.7667661454325,58.9617269809861,57.4484595431179,57.8012458169768,4537381.91821066,0.0,1.0
2022-04-13,63.03,63.61,62.13,63.08,2744505,58.5161022140065,59.0545654741068,57.6805557759198,58.5625214605669,2956214.50515195,0.0,1.0
2022-04-14,62.96,64.12,62.905,63.4,2924855,58.451115268822,59.5280417890226,58.4000540976056,58.8596046385533,3150476.5983178,0.0,1.0
2022-04-18,62.98,63.67,62.55,62.55,1546436,58.4696829674461,59.1102685699793,58.0704774470269,58.0704774470269,1665727.16555049,0.0,1.0
2022-04-19,62.72,63.45,62.41,63.1,1807916,58.2283028853322,58.9060238851136,57.9405035566579,58.581089159191,1947377.57930712,0.0,1.0
2022-04-20,63.86,64.209,62.88,62.88,1883887,59.2866617069087,59.6106680479001,58.3768444743254,58.3768444743254,2029208.93766533,0.0,1.0
2022-04-21,63.75,64.53,63.42,64.04,2738464,59.1845393644759,59.9086796108177,58.8781723371774,59.453770994526,2949707.50595696,0.0,1.0
2022-04-22,61.57,63.1,61.5,62.93,2360696,57.1606602144436,58.581089159191,57.0956732692591,58.4232637208858,2542798.70412121,0.0,1.0
2022-04-25,61.24,61.63,59.82,61.25,2661181,56.8542931871451,57.2163633103161,55.5359865848305,56.8635770364572,2866462.94068867,0.0,1.0
2022-04-26,60.63,62.06,60.6,60.88,1945617,56.2879783791086,57.6155688307353,56.2601268311724,56.5200746119105,2095700.75364053,0.0,1.0
2022-04-27,59.83,60.74,59.61,60.63,2678449,55.5452704341426,56.3901007215414,55.341025749277,56.2879783791086,2885062.98407535,0.0,1.0
2022-04-28,59.82,60.42,58.97,60.12,2146688,55.5359865848305,56.093017543555,54.7468593933042,55.8145020641928,2312282.25258676,0.0,1.0
2022-04-29,58.05,59.55,57.89,59.55,7224452,53.8927452565933,55.2853226534045,53.7442036676001,55.2853226534045,7781741.98778068,0.0,1.0
2022-05-02,58.08,59.01,57.2,58.78,3049188,53.9205968045296,54.7839947905525,53.103618065067,54.5704662563748,3284400.57297591,0.0,1.0
2022-05-03,58.79,59.63,58.47,58.47,2295810,54.5797501056868,55.3595934479011,54.2826669277005,54.2826669277005,2472907.43615803,0.0,1.0
2022-05-04,60.49,60.92,58.52,59.45,3853370,56.1580044887395,56.5572100091588,54.3290861742608,55.1924841602838,4150616.70054067,0.0,1.0
2022-05-05,57.87,59.2,54.41,55.04,6229015,53.725635968976,54.9603879274819,50.5134241069982,51.0983066136589,6709517.5617494,0.0,1.0
2022-05-06,58.27,58.595,57.08,57.27,2969685,54.096989941459,54.3987150441014,52.9922118733221,53.1686050102515,3198764.75821037,0.0,1.0
2022-05-09,56.97,57.89,56.53,57.77,3340866,52.8900895308893,53.7442036676001,52.481600161158,53.6327974758552,3598578.44273155,0.0,1.0
2022-05-10,56.05,57.43,55.12,57.18,3113134,52.0359753941784,53.3171465992447,51.1725774081555,53.0850503664428,3353279.32989071,0.0,1.0
2022-05-11,55.9,57.79,55.84,56.44,2742458,51.8967176544973,53.6513651744794,51.8410145586248,52.3980455173493,2954009.60077318,0.0,1.0
2022-05-12,54.98,55.52,53.751,55.5,2749276,51.0426035177864,51.5439313806384,49.9016184373324,51.5253636820143,2961353.5372922,0.0,1.0
2022-05-13,55.61,55.85,54.79,55.22,2235045,51.6274860244471,51.8502984079369,50.866210380857,51.2654159012762,2407455.05971654,0.0,1.0
2022-05-16,56.14,56.89,55.66,55.94,2689909,52.1195300379871,52.8158187363927,51.6739052710075,51.9338530517456,2897407.00175032,0.0,1.0
2022-05-17,56.7,56.77,55.88,56.5,2038655,52.6394255994633,52.7044125446478,51.8781499558731,52.4537486132218,2195915.65036338,0.0,1.0
2022-05-18,55.68,57.92,55.48,57.67,2452135,51.6924729696316,53.7720552155364,51.5067959833901,53.5399589827345,2641291.25492239,0.0,1.0
2022-05-19,55.83,56.16,54.49,55.0,2550047,51.8317307093128,52.1380977366112,50.5876949014948,51.0611712164106,2746756.12914504,0.0,1.0
2022-05-20,55.8,56.16,54.67,55.87,2259371,51.8038791613765,52.1380977366112,50.7548041891121,51.8688661065611,2433657.5530814,0.0,1.0
2022-05-23,56.96,57.45,55.99,56.55,2083482,52.8808056815772,53.3357142978689,51.980272298306,52.5001678597821,2244200.57883771,0.0,1.0
2022-05-24,57.11,57.3,55.68,57.01,1482735,53.0200634212583,53.1964565581877,51.6924729696316,52.9272249281376,1597112.30779192,0.0,1.0
2022-05-25,57.74,57.965,56.6,56.94,1947692,53.604945927919,53.8138325374407,52.5465871063425,52.862237982953,2097935.81792287,0.0,1.0
2022-05-26,58.02,58.56,56.3801,56.8,2207544,53.8648937086571,54.3662215715091,52.34243525997,52.732264092584,2377832.64871485,0.0,1.0
2022-05-27,57.7,58.31,57.601,57.91,1645177,53.5678105306707,54.1341253387073,53.4759004224812,53.7627713662243,1772084.98834667,0.0,1.0
2022-05-31,56.32,57.11,55.92,56.79,3702141,52.2866393256044,53.0200634212583,51.9152853531214,52.7229802432719,3987721.98422584,0.0,1.0
2022-06-01,55.43,56.96,54.52,56.71,1985395,51.4603767368298,52.8808056815772,50.615546449431,52.6487094487753,2138547.20521775,0.0,1.0
2022-06-02,54.5,55.47,53.63,55.45,2260986,50.5969787508068,51.4975121340781,49.7892838606563,51.4789444354539,2435397.13323367,0.0,1.0
2022-06-03,53.82,54.5,53.72,54.43,1722388,49.9656769975858,50.5969787508068,49.872838504465,50.5319918056223,1855251.99957721,0.0,1.0
2022-06-06,53.74,54.15,53.3,53.66,1683558,49.8914062030892,50.2720440248842,49.4829168333579,49.8171354085926,1813426.67616368,0.0,1.0
2022-06-07,53.91,54.03,53.21,53.76,1296555,50.0492316413944,50.1606378331393,49.3993621895492,49.9099739017133,1396570.49184727,0.0,1.0
2022-06-08,53.55,54.14,53.46,53.62,1289558,49.7150130661597,50.2627601755721,49.6314584223511,49.7800000113443,1389033.74737329,0.0,1.0
2022-06-09,52.35,53.34,52.31,53.15,1994507,48.6009511487108,49.5200522306062,48.5638157514625,49.3436590936767,2148362.09955059,0.0,1.0
2022-06-10,53.46,53.97,51.56,51.78,2400760,49.6314584223511,50.1049347372669,47.8675270530569,48.0717717379225,2585953.21757059,0.0,1.0
2022-06-13,51.49,53.15,51.09,52.57,1881430,47.8025401078724,49.3436590936767,47.4311861353894,48.8051958335764,2026562.40612716,0.0,1.0
2022-06-14,51.11,51.92,50.6,51.37,2284657,47.4497538340135,48.2017456282916,46.9762775190977,47.6911339161275,2460894.10028291,0.0,1.0
2022-06-15,51.04,51.86,50.49,51.29,2255115,47.384766888829,48.1460425324191,46.8741551766649,47.6168631216309,2429073.24773893,0.0,1.0
2022-06-16,50.48,50.78,49.7,50.72,2231477,46.8648713273528,47.1433868067151,46.140731081011,47.0876837108426,2403611.82629033,0.0,1.0
2022-06-17,50.7,51.4,50.4,50.66,4222978,47.0691160122185,47.7189854640637,46.7906005328562,47.0319806149702,4548736.04476492,0.0,1.0
2022-06-21,51.49,51.87,50.66,51.39,2090070,47.8025401078724,48.1553263817312,47.0319806149702,47.7097016147516,2251296.7732917,0.0,1.0
2022-06-22,52.59,52.78,50.94,51.2,2197073,48.8237635322006,49.00015666913,47.2919283957083,47.5333084778222,2366553.92191951,0.0,1.0
2022-06-23,53.02,53.535,52.55,52.82,1607488,49.2229690526198,49.7010872921916,48.7866281349523,49.0372920663783,1731488.68100357,0.0,1.0
2022-06-24,54.45,54.985,52.85,53.46,5741962,50.5505595042465,51.0472454424424,49.0651436143145,49.6314584223511,6184893.57914497,0.0,1.0
2022-06-27,54.86,54.91,53.76,54.55,1944901,50.9311973260415,50.9776165726019,49.9099739017133,50.6433979973672,2094929.5218207,0.0,1.0
2022-06-28,53.82,55.38,53.61,55.0,1381607,49.9656769975858,51.4139574902694,49.7707161620322,51.0611712164106,1488183.3532165,0.0,1.0
2022-06-29,53.69,54.465,53.47,54.31,1627372,49.8449869565288,50.5644852782146,49.6407422716631,50.4205856138774,1752906.52109511,0.0,1.0
2022-06-30,52.27,52.95,51.96,52.86,2041899,48.9868807646137,49.6241694372737,48.6963521050187,49.5398224070687,2178747.84154654,0.4957,1.0
2022-07-01,53.1,53.18,51.84,52.48,1930812,49.7647478209487,49.8397229589087,48.5838893980787,49.1836905017587,2060215.74888482,0.0,1.0
2022-07-05,52.25,52.91,51.32,52.83,1703532,48.9681369801237,49.5866818682937,48.0965510013387,49.5117067303337,1817703.35751448,0.0,1.0
2022-07-06,52.64,53.26,51.92,52.23,2970159,49.3336407776787,49.9146980968687,48.6588645360387,48.9493931956337,3169220.17705089,0.0,1.0
2022-07-07,52.75,52.96,52.13,52.54,2191882,49.4367315923737,49.6335413295187,48.8556742731837,49.2399218552287,2338782.75880674,0.0,1.0
2022-07-08,52.92,53.82,52.74,52.92,1398957,49.5960537605387,50.4395240625887,49.4273597001287,49.5960537605387,1492715.62607476,0.0,1.0
2022-07-11,52.99,53.32,52.58,52.75,1239125,49.6616570062537,49.9709294503387,49.2774094242087,49.4367315923737,1322171.62511778,0.0,1.0
2022-07-12,53.2,53.91,52.78,52.99,2154056,49.8584667433987,50.5238710927937,49.4648472691087,49.6616570062537,2298421.64601206,0.0,1.0
2022-07-13,52.9,53.27,52.59,52.72,2068931,49.5773099760487,49.9240699891137,49.2867813164537,49.4086159156387,2207591.53638781,0.0,1.0
2022-07-14,54.05,54.295,51.95,52.39,2627119,50.6550775842237,50.8846889442262,48.6869802127737,49.0993434715537,2803189.50679535,0.0,1.0
2022-07-15,55.21,55.23,54.27,54.79,2011772,51.7422170846437,51.7609608691336,50.8612592136137,51.3485976103537,2146601.71863729,0.0,1.0
2022-07-18,54.74,55.51,54.485,55.51,2545971,51.3017381491287,52.0233738519936,51.0627548968812,52.0233738519936,2716602.93721192,0.0,1.0
2022-07-19,55.68,55.94,54.77,55.09,1679386,52.1826960201586,52.4263652185286,51.3298538258637,51.6297543777037,1791939.08348233,0.0,1.0
2022-07-20,55.69,56.05,55.18,55.86,2136659,52.1920679124036,52.5294560332236,51.7141014079087,52.3513900805686,2279858.69250683,0.0,1.0
2022-07-21,56.13,56.16,55.3,55.53,1973430,52.6044311711836,52.6325468479186,51.8265641148487,52.0421176364836,2105690.02332789,0.0,1.0
2022-07-22,56.99,57.37,56.26,56.63,2222534,53.4104139042536,53.7665458095636,52.7262657703686,53.0730257834336,2371489.06741411,0.0,1.0
2022-07-25,57.28,57.89,57.01,57.09,1951605,53.6821987793586,54.2538842063036,53.4291576887436,53.5041328267036,2082402.30359163,0.0,1.0
2022-07-26,57.8,57.99,57.28,57.54,1734633,54.1695371760986,54.3476031287536,53.6821987793586,53.9258679777286,1850888.7582713,0.0,1.0
2022-07-27,58.11,58.33,57.26,57.56,2007041,54.4600658356936,54.6662474650836,53.6634549948686,53.9446117622186,2141553.64523192,0.0,1.0
2022-07-28,58.88,58.99,57.3014,58.13,2196588,55.1817015385586,55.2847923532536,53.7022546287629,54.4788096201836,2343804.15670267,0.0,1.0
2022-07-29,59.56,59.74,58.72,58.9,4198442,55.8189902112185,55.9876842716285,55.0317512626386,55.2004453230486,4479823.16723714,0.0,1.0
2022-08-01,60.32,60.645,59.23,59.49,3096219,56.5312540218385,56.835840519801,55.5097177671336,55.7533869655036,3303728.76582309,0.0,1.0
2022-08-02,59.76,60.54,59.05,60.51,3591646,56.0064280561185,56.7374356512285,55.3410237067236,56.7093199744935,3832359.47032604,0.0,1.0
2022-08-03,60.17,60.405,59.36,60.17,2868078,56.3906756381635,56.610915105921,55.6315523663186,56.3906756381635,3060297.66990783,0.0,1.0
2022-08-04,60.24,61.1707,60.15,60.4,2072708,56.4562788838785,57.3285208951207,56.3719318536735,56.6062291597985,2211621.67235316,0.0,1.0
2022-08-05,61.51,61.53,60.0,60.06,1947226,57.6465091989935,57.6652529834835,56.2313534699985,56.2875848234685,2077729.82135909,0.0,1.0
2022-08-08,61.49,62.23,61.26,61.69,2706831,57.6277654145035,58.3212854406335,57.4122118928685,57.8152032594035,2888243.83511685,0.0,1.0
2022-08-09,61.77,62.23,61.5,61.68,2004642,57.8901783973635,58.3212854406335,57.6371373067485,57.8058313671585,2138993.86334659,0.0,1.0
2022-08-10,62.75,62.76,61.901,62.16,2954196,58.8086238373735,58.8179957296185,58.012950185773,58.2556821949185,3152187.33076681,0.0,1.0
2022-08-11,66.0,66.2,60.53,60.61,6881300,61.8544888169984,62.0419266618984,56.7280637589835,56.8030388969435,7342487.32284712,0.0,1.0
2022-08-12,69.32,69.55,65.82,65.82,5356994,64.9659570423383,65.1815105639733,61.6857947565884,61.6857947565884,5716021.75948849,0.0,1.0
2022-08-15,69.97,71.45,67.09,68.84,10335625,65.5751300382633,66.9621700905233,62.8760250717034,64.5161062145783,11028322.4879313,0.0,1.0
2022-08-16,70.14,71.11,69.02,69.85,3552337,65.7344522064283,66.6435257541933,64.6848002749883,65.4626673313233,3790415.96631171,0.0,1.0
2022-08-17,69.11,69.85,68.72,69.37,2061829,64.7691473051933,65.4626673313233,64.4036435076383,65.0128165035633,2200013.55766767,0.0,1.0
2022-08-18,68.8,69.66,68.3,69.36,1983785,64.4786186455983,65.2846013786683,64.0100240333483,65.0034446113183,2116739.01933563,0.0,1.0
2022-08-19,69.23,69.62,68.68,68.79,2907205,64.8816100121333,65.2471138096883,64.3661559386583,64.4692467533533,3102046.97621348,0.0,1.0
2022-08-22,67.91,69.21,67.85,69.07,1639175,63.6445202357933,64.8628662276433,63.5882888823233,64.7316597362133,1749033.12708761,0.0,1.0
2022-08-23,67.98,68.39,67.8,67.97,2181815,63.7101234815083,64.0943710635533,63.5414294210983,63.7007515892633,2328041.06466768,0.0,1.0
2022-08-24,68.75,68.935,67.82,68.03,1743088,64.4317591843733,64.6051391909058,63.5601732055883,63.7569829427333,1859910.41556202,0.0,1.0
2022-08-25,69.1,69.18,68.46,68.79,1563879,64.7597754129483,64.8347505509083,64.1599743092683,64.4692467533533,1668690.7607526,0.0,1.0
2022-08-26,67.6,69.38,67.58,69.09,1853414,63.3539915761983,65.0221883958083,63.3352477917083,64.7504035207033,1977630.50571656,0.0,1.0
2022-08-29,69.69,69.99,66.79,67.2,2149750,65.3127170554033,65.5938738227533,62.5948683043534,62.9791158863984,2293827.05626707,0.0,1.0
2022-08-30,69.84,70.57,69.22,69.87,2855137,65.4532954390783,66.1374435729633,64.8722381198883,65.4814111158133,3046489.35920419,0.0,1.0
2022-08-31,70.72,70.865,69.68,70.0,3445177,66.2780219566383,66.4139143941908,65.3033451631583,65.6032457149983,3676074.06267195,0.0,1.0
2022-09-01,71.32,71.55,70.29,70.42,2233890,66.8403354913383,67.0558890129733,65.8750305901033,65.9968651892883,2383606.15081961,0.0,1.0
2022-09-02,70.99,72.28,70.77,71.51,2133843,66.5310630472533,67.7400371468582,66.3248814178633,67.0184014439933,2276853.96312413,0.0,1.0
2022-09-06,69.51,71.42,68.73,71.2,3302855,65.1440229949933,66.9340544137883,64.4130153998833,66.7278727843983,3524213.58852284,0.0,1.0
2022-09-07,70.97,71.09,69.05,69.5,3105217,66.5123192627633,66.6247819697033,64.7129159517233,65.1346511027483,3313329.81517873,0.0,1.0
2022-09-08,70.63,71.2,69.73,70.97,2468233,66.1936749264333,66.7278727843983,65.3502046243833,66.5123192627633,2633654.90711536,0.0,1.0
2022-09-09,69.89,70.84,69.87,70.82,2065363,65.5001549003033,66.3904846635783,65.4814111158133,66.3717408790883,2203784.40768133,0.0,1.0
2022-09-12,69.03,70.13,68.83,69.88,2392731,64.6941721672333,65.7250803141833,64.5067343223333,65.4907830080583,2553092.73458261,0.0,1.0
2022-09-13,66.83,68.65,66.65,68.59,3422281,62.6323558733334,64.3380402619233,62.4636618129234,64.2818089084533,3651643.56411152,0.0,1.0
2022-09-14,66.74,67.38,66.11,66.97,4396878,62.5480088431284,63.1478099468084,61.9575796316934,62.7635623647634,4691558.4228424,0.0,1.0
2022-09-15,66.39,67.36,66.26,66.94,3542898,62.2199926145534,63.1290661623184,62.0981580153684,62.7354466880284,3780344.36096965,0.0,1.0
2022-09-16,66.86,67.03,65.9,66.14,7319427,62.6604715500684,62.8197937182334,61.7607698945484,61.9856953084284,7809977.75972635,0.0,1.0
2022-09-19,68.2,68.23,66.17,66.29,2746392,63.9163051108983,63.9444207876333,62.0138109851634,62.1262736921034,2930456.22826628,0.0,1.0
2022-09-20,67.79,68.31,67.3,67.94,3500703,63.5320575288534,64.0193959255933,63.0728348088484,63.6726359125283,3735321.43614621,0.0,1.0
2022-09-21,67.52,69.24,67.5,68.6,2049465,63.2790164382384,64.8909819043783,63.2602726537484,64.2911808006983,2186820.91772178,0.0,1.0
2022-09-22,67.27,67.78,66.71,67.61,1987620,63.0447191321134,63.5226856366083,62.5198931663934,63.3633634684433,2120831.04248287,0.0,1.0
2022-09-23,66.05,66.96,64.99,66.78,2140490,61.9013482782234,62.7541904725184,60.9079277002534,62.5854964121084,2283946.44757256,0.0,1.0
2022-09-26,65.77,66.49,65.43,65.73,2682466,61.6389352953634,62.3137115370034,61.3202909590334,61.6014477263834,2862245.88362205,0.0,1.0
2022-09-27,66.21,67.32,65.53,66.35,3325262,62.0512985541434,63.0915785933383,61.4140098814834,62.1825050455734,3548122.31411874,0.0,1.0
2022-09-28,69.29,69.6,67.55,69.16,4236614,64.9378413656033,65.2283700251983,63.3071321149733,64.8160067664183,4520553.46908239,0.0,1.0
2022-09-29,67.79,69.35,67.24,69.23,2924846,63.5320575288534,64.9940727190733,63.0166034553784,64.8816100121333,3120870.28269079,0.0,1.0
2022-09-30,66.68,67.95,66.54,67.61,3367983,62.956342188243,64.1554206912284,62.8241603060241,63.8344075486969,3567187.96922003,0.4957,1.0
2022-10-03,67.97,68.31,66.05,66.79,2618189,64.1743038172597,64.4953169597912,62.3615237182581,63.060199381415,2773046.15312614,0.0,1.0
2022-10-04,69.82,69.84,68.14,68.54,3700684,65.9209929751519,65.9398761011831,64.3348103885255,64.7124729091508,3919567.12450302,0.0,1.0
2022-10-05,69.39,70.15,68.594,69.28,2505814,65.5150057654796,66.2325645546678,64.7634573494352,65.4111485723077,2654024.54641343,0.0,1.0
2022-10-06,69.44,69.93,69.01,69.21,2314209,65.5622135805578,66.0248501683239,65.1562263708856,65.3450576311982,2451086.74926825,0.0,1.0
2022-10-07,68.22,69.28,67.73,68.8,2669074,64.4103428926505,65.4111485723077,63.9477063048845,64.9579535475573,2826940.83128032,0.0,1.0
2022-10-10,68.78,69.05,68.14,68.28,2158551,64.939070421526,65.1939926229481,64.3348103885255,64.4669922707443,2286222.09736447,0.0,1.0
2022-10-11,70.33,71.12,68.47,69.0,3185516,66.4025126889492,67.1483961671842,64.6463819680414,65.1467848078699,3373928.6543186,0.0,1.0
2022-10-12,67.86,70.4,67.86,70.09,3763129,64.0704466240877,66.4686036300586,64.0704466240877,66.175915176574,3985705.53812861,0.0,1.0
2022-10-13,68.87,69.3,66.92,67.18,3322453,65.0240444886667,65.4300316983389,63.1829397006182,63.4284203390247,3518965.02146804,0.0,1.0
2022-10-14,68.08,69.71,67.68,69.36,2200738,64.2781610104317,65.8171357819799,63.9004984898063,65.4866810764327,2330904.31780842,0.0,1.0
2022-10-17,68.22,69.38,68.01,69.01,3685513,64.4103428926505,65.505564202464,64.2120700693223,65.1562263708856,3903498.81041681,0.0,1.0
2022-10-18,70.66,70.68,69.1,69.18,3354586,66.7140842684651,66.7329673944963,65.2412004380263,65.3167329421513,3552998.58132121,0.0,1.0
2022-10-19,70.8,71.9,70.29,70.74,2035639,66.8462661506839,67.8848380824036,66.3647464368866,66.7896167725901,2156040.26222077,0.0,1.0
2022-10-20,70.77,70.94,69.8,70.72,2688548,66.817941461637,66.9784480329028,65.9021098491206,66.7707336465589,2847566.65347497,0.0,1.0
2022-10-21,73.03,73.17,70.72,70.85,3086725,68.9517347031702,69.083916585389,66.7707336465589,66.8934739657621,3269294.49593145,0.0,1.0
2022-10-24,73.8,74.52,73.15,73.67,2286404,69.6787350553739,70.3585275924995,69.0650334593578,69.5559947361707,2421637.17619019,0.0,1.0
2022-10-25,73.72,74.306,72.74,73.0,3451575,69.6032025512489,70.156478143965,68.6779293757168,68.9234100141233,3655724.15741428,0.0,1.0
2022-10-26,74.91,75.45,74.1,74.55,2431684,70.7267485501092,71.2365929529534,69.9619819458429,70.3868522815464,2575510.00398305,0.0,1.0
2022-10-27,75.34,76.1,75.04,75.38,2187746,71.1327357597815,71.8502945489696,70.8494888693125,71.170502011844,2317143.88430976,0.0,1.0
2022-10-28,77.14,77.195,75.61,75.68,2137024,72.8322171025955,72.8841456991814,71.3876579612036,71.453748902313,2263421.84706231,0.0,1.0
2022-10-31,75.9,77.0,75.83,76.96,7830900,71.6614632886569,72.7000352203766,71.5953723475475,72.6622689683141,8294071.63520872,0.0,1.0
2022-11-01,75.39,76.5,74.73,75.99,3287074,71.1799435748596,72.2279570695949,70.5568004158278,71.7464373557976,3481493.47153355,0.0,1.0
2022-11-02,75.05,76.81,75.03,75.42,3093583,70.8589304323281,72.5206455230796,70.8400473062968,71.2082682639065,3276558.12377426,0.0,1.0
2022-11-03,75.67,76.18,74.02,74.61,3479023,71.4443073392974,71.9258270530947,69.8864494417179,70.4435016596402,3684795.6151322,0.0,1.0
2022-11-04,79.52,79.9,77.03,77.75,5580531,75.0793091003162,75.4380884949103,72.7283599094235,73.4081524465491,5910600.80916662,0.0,1.0
2022-11-07,80.98,81.57,78.04,79.3,3667531,76.4577773005987,77.014829518521,73.6819577740025,74.8715947139723,3884453.23504944,0.0,1.0
2022-11-08,80.11,80.97,79.0,80.14,3612280,75.6363613182386,76.448335737583,74.5883478235033,75.6646860072855,3825934.3225468,0.0,1.0
2022-11-09,80.17,81.21,79.61,80.0,2320277,75.6930106963324,76.6749332499582,75.1642831674569,75.5325041250666,2457513.65124407,0.0,1.0
2022-11-10,77.93,81.51,76.04,81.4,4865850,73.5781005808305,76.9581801404272,71.7936451708758,76.8543229472553,5153648.80999378,0.0,1.0
2022-11-11,75.27,78.25,73.08,78.07,6354133,71.066644818672,73.8802305973308,68.9989425182483,73.7102824630494,6729958.78911028,0.0,1.0
2022-11-14,75.21,76.94,75.09,75.55,2932611,71.0099954405782,72.6433858422828,70.8966966843906,71.3310085831098,3106065.16648164,0.0,1.0
2022-11-15,74.32,76.135,74.0132,75.34,3267432,70.1696963321869,71.8833400195243,69.8800291788672,71.1327357597815,3460689.71269883,0.0,1.0
2022-11-16,75.18,75.69,74.34,74.56,2145788,70.9816707515313,71.4631904653286,70.1885794582181,70.3962938445621,2272704.20845257,0.0,1.0
2022-11-17,76.58,76.69,74.4,75.12,3750929,72.30348957372,72.407346766892,70.2452288363119,70.9250213734375,3972783.94879028,0.0,1.0
2022-11-18,77.68,78.13,76.89,77.11,2478583,73.3420615054397,73.7669318411432,72.5961780272046,72.8038924135486,2625182.92352227,0.0,1.0
2022-11-21,77.72,78.43,77.2,77.42,3273616,73.3798277575022,74.0501787316122,72.8888664806893,73.0965808670332,3467239.47568803,0.0,1.0
2022-11-22,78.89,79.5,78.38,78.56,1883403,74.4844906303313,75.0604259742849,74.002970916534,74.1729190508154,1994800.01021172,0.0,1.0
2022-11-23,78.44,79.4,77.97,78.88,2046048,74.0596202946278,74.9660103441286,73.615866832893,74.4750490673157,2167064.91987837,0.0,1.0
2022-11-25,78.95,79.72,78.5,79.01,1118711,74.5411400084251,75.2681403606289,74.1162696727216,74.5977893865189,1184879.02707173,0.0,1.0
2022-11-28,78.46,79.5599,78.1,78.62,2587772,74.0785034206591,75.1169809367486,73.7386071520963,74.2295684289092,2740830.08895367,0.0,1.0
2022-11-29,78.65,79.345,78.1,78.38,2522889,74.2578931179561,74.9140817475426,73.7386071520963,74.002970916534,2672109.47575375,0.0,1.0
2022-11-30,80.17,80.225,77.92,78.49,6069414,75.6930106963324,75.7449392929183,73.5686590178149,74.106828109706,6428399.60920694,0.0,1.0
2022-12-01,79.26,80.325,78.55,80.3,3337472,74.8338284619097,75.8393549230747,74.1634774877998,75.8157510155356,3534872.34526086,0.0,1.0
2022-12-02,80.88,81.48,78.63,79.18,2834707,76.3633616704423,76.9298554513803,74.2390099919248,74.7582959577847,3002370.47118819,0.0,1.0
2022-12-05,79.48,80.4,79.18,80.06,2115258,75.0415428482537,75.9101666456919,74.7582959577847,75.5891535031604,2240368.46070673,0.0,1.0
2022-12-06,79.4,79.95,78.61,79.31,3043628,74.9660103441286,75.4852963099884,74.2201268658936,74.8810362769879,3223648.45202046,0.0,1.0
2022-12-07,80.15,80.39,79.3,79.65,3502837,75.6741275703011,75.9007250826763,74.8715947139723,75.2020494195194,3710018.13386196,0.0,1.0
2022-12-08,80.78,81.27,79.99,80.15,2249046,76.268946040286,76.731582628052,75.523062562051,75.6741275703011,2382069.57500155,0.0,1.0
2022-12-09,77.55,80.78,77.32,80.48,3839199,73.2193211862364,76.268946040286,73.0021652368769,75.985699149817,4066274.82509311,0.0,1.0
2022-12-12,79.52,79.52,77.29,77.9,2098598,75.0793091003162,75.0793091003162,72.97384054783,73.5497758917836,2222723.07723323,0.0,1.0
2022-12-13,78.26,79.62,78.03,79.62,4000675,73.8896721603464,75.1737247304725,73.6725162109868,75.1737247304725,4237301.59230595,0.0,1.0
2022-12-14,78.55,78.97,77.61,78.57,2722088,74.1634774877998,74.5600231344564,73.2759705643302,74.182360613831,2883090.43268871,0.0,1.0
2022-12-15,78.57,78.81,77.605,78.05,3131090,74.182360613831,74.4089581262062,73.2712497828224,73.6913993370181,3316283.5378163,0.0,1.0
2022-12-16,79.28,79.39,77.84,77.96,8088402,74.852711587941,74.956568781113,73.4931265136898,73.6064252698774,8566804.02027423,0.0,1.0
2022-12-19,79.34,80.1293,78.93,79.4,2428242,74.9093609660348,75.6545835348587,74.5222568823938,74.9660103441286,2571864.42115497,0.0,1.0
2022-12-20,79.58,80.42,79.03,79.52,2359629,75.13595847841,75.9290497717232,74.6166725125502,75.0793091003162,2499193.19088686,0.0,1.0
2022-12-21,80.0,80.69,79.66,80.03,1869256,75.5325041250666,76.1839719731453,75.2114909825351,75.5608288141135,1979816.26231259,0.0,1.0
2022-12-22,80.56,80.9,79.62,80.0,2024302,76.0612316539421,76.3822447964736,75.1737247304725,75.5325041250666,2144032.71645612,0.0,1.0
2022-12-23,80.05,80.75,79.63,80.45,1397120,75.5797119401448,76.2406213512391,75.1831662934882,75.9573744607701,1479754.9915058,0.0,1.0
2022-12-27,79.15,80.05,79.07,80.0,1903905,74.7299712687378,75.5797119401448,74.6544387646127,75.5325041250666,2016514.63518012,0.0,1.0
2022-12-28,78.6,79.6,78.5325,79.32,1670950,74.2106853028779,75.1548416044413,74.1469547525224,74.8904778400035,1769781.12335134,0.0,1.0
2022-12-29,77.72,79.05,77.49,79.05,2003748,73.3798277575022,74.6355556385814,73.1626718081426,74.6355556385814,2122263.01586104,0.0,1.0
2022-12-30,76.87,77.27,76.03,77.06,2415725,73.0453131798583,73.4254110759419,72.2471075980828,73.225859680498,2542213.49277758,0.4957,1.0
2023-01-03,76.73,76.75,75.3422,76.46,4060050,72.9122789162291,72.9312838110332,71.5935292657672,72.6557128363727,4272636.12015094,0.0,1.0
2023-01-04,77.0,77.05,75.95,76.71,2265853,73.1688449960855,73.2163572330959,72.1710880188661,72.8932740214249,2384494.1246419,0.0,1.0
2023-01-05,76.62,77.0,76.4,76.79,2725995,72.8077519948061,73.1688449960855,72.5986981519601,72.9692936006416,2868729.37534042,0.0,1.0
2023-01-06,78.64,78.66,76.99,77.28,2534504,74.7272463700281,74.7462512648322,73.1593425486834,73.434913523344,2667211.81686606,0.0,1.0
2023-01-09,77.57,79.11,77.47,78.66,3070319,73.7104844980045,75.1738613979262,73.6154600239837,74.7462512648322,3231082.3412977,0.0,1.0
2023-01-10,78.13,78.35,77.15,77.95,1500736,74.2426215525215,74.4516753953675,73.3113817071168,74.0715774992839,1579315.24006129,0.0,1.0
2023-01-11,76.52,78.35,76.5,78.19,2227580,72.7127275207852,74.4516753953675,72.693722625981,74.2996362369341,2344217.13243084,0.0,1.0
2023-01-12,76.52,77.04,75.885,76.37,1478365,72.7127275207852,73.2068547856938,72.1093221107525,72.5701908097539,1555772.88402038,0.0,1.0
2023-01-13,76.87,77.24,76.26,76.31,2920412,73.0453131798583,73.3969037337356,72.4656638883309,72.5131761253413,3073326.14054562,0.0,1.0
2023-01-17,76.42,77.585,76.28,76.72,2225662,72.6177030467643,73.7247381691077,72.4846687831351,72.902776468827,2342198.70505225,0.0,1.0
2023-01-18,76.47,77.26,76.14,76.21,2142054,72.6652152837747,73.4159086285398,72.3516345195058,72.4181516513204,2254212.95100154,0.0,1.0
2023-01-19,75.48,76.7799,75.26,76.54,1949216,71.7244729909679,72.9596961287655,71.515419148122,72.7317324155894,2051277.86297611,0.0,1.0
2023-01-20,75.82,76.63,74.72,75.9,1950125,72.047556202639,72.8172544422082,71.0022869884092,72.1235757818557,2052234.45864197,0.0,1.0
2023-01-23,75.48,76.17,75.28,75.96,1520895,71.7244729909679,72.3801418617121,71.5344240429262,72.1805904662682,1600529.77474587,0.0,1.0
2023-01-24,74.85,75.4,73.86,75.4,1340746,71.1258188046363,71.6484534117512,70.1850765118295,71.6484534117512,1410948.08870528,0.0,1.0
2023-01-25,75.73,75.81,74.5,74.75,2329669,71.9620341760202,72.0380537552369,70.7932331455632,71.0307943306154,2451651.56029997,0.0,1.0
2023-01-26,77.88,77.95,75.59,75.94,2276136,74.0050603674693,74.0715774992839,71.8289999123909,72.161585571464,2395315.54733953,0.0,1.0
2023-01-27,76.48,78.55,76.37,78.12,2214060,72.6747177311768,74.6417243434093,72.5701908097539,74.2331191051194,2329989.21889666,0.0,1.0
2023-01-30,77.24,77.53,76.5,76.83,2436848,73.3969037337356,73.6724747083962,72.693722625981,73.00730339025,2564442.5029538,0.0,1.0
2023-01-31,77.25,77.74,76.23,77.49,7346127,73.4064061811377,73.8720261038401,72.4371565461246,73.6344649187878,7730773.65141219,0.0,1.0
2023-02-01,75.72,77.44,75.67,77.0,3328043,71.9525317286181,73.5869526817774,71.9050194916076,73.1688449960855,3502300.8906825,0.0,1.0
2023-02-02,76.28,78.965,74.59,77.25,6160585,72.4846687831351,75.036075910596,70.878755172182,73.4064061811377,6483156.11686064,0.0,1.0
2023-02-03,78.67,80.44,77.22,79.37,3588833,74.7557537122343,76.4376869024041,73.3778988389314,75.4209250303806,3776745.97726374,0.0,1.0
2023-02-06,77.03,79.23,76.73,78.79,2184916,73.1973523382917,75.2878907667513,72.9122789162291,74.8697830810594,2299319.22540257,0.0,1.0
2023-02-07,78.61,78.75,76.61,77.05,3556190,74.6987390278218,74.831773291451,72.798249547404,73.2163572330959,3742393.77449035,0.0,1.0
2023-02-08,79.92,80.36,78.41,78.41,2386149,75.9435596374955,76.3616673231874,74.50869007978,74.50869007978,2511088.8795611,0.0,1.0
2023-02-09,78.26,80.39,77.94,80.11,2106372,74.3661533687487,76.3901746653936,74.0620750518818,76.1241061381351,2216662.62476437,0.0,1.0
2023-02-10,79.83,80.18,78.43,78.69,1352821,75.8580376108767,76.1906232699498,74.5276949745842,74.7747586070385,1423655.34136247,0.0,1.0
2023-02-13,79.46,80.21,79.01,79.8,2050373,75.5064470569994,76.219130612156,75.0788369239054,75.8295302686704,2157731.49088859,0.0,1.0
2023-02-14,78.75,79.74,78.71,79.33,2459466,74.831773291451,75.7725155842579,74.7937635018427,75.3829152407722,2588244.79203043,0.0,1.0
2023-02-15,78.58,78.79,77.95,78.49,1574308,74.6702316856155,74.8697830810594,74.0715774992839,74.5847096589967,1656739.50445009,0.0,1.0
2023-02-16,78.64,79.12,77.7159,78.23,1424714,74.7272463700281,75.1833638453283,73.849125205601,74.3376460265424,1499312.69252465,0.0,1.0
2023-02-17,78.78,79.71,78.42,78.72,5193647,74.8602806336573,75.7440082420516,74.5181925271821,74.8032659492448,5465588.79016602,0.0,1.0
2023-02-21,78.17,78.685,77.79,78.5,2305736,74.2806313421299,74.7700073833375,73.9195383408505,74.5942121063988,2426465.41720726,0.0,1.0
2023-02-22,77.52,78.4,77.41,78.3,1815755,73.6629722609941,74.4991876323779,73.5584453395711,74.404163158357,1910828.78248905,0.0,1.0
2023-02-23,77.7,78.43,77.34,77.52,2456032,73.8340163142317,74.5276949745842,73.4919282077565,73.6629722609941,2584630.98618159,0.0,1.0
2023-02-24,77.57,77.92,77.13,77.71,1838751,73.7104844980045,74.0430701570777,73.2923768123126,73.8435187616338,1935028.86382278,0.0,1.0
2023-02-27,77.41,78.04,77.09,77.78,2569350,73.5584453395711,74.1570995259027,73.2543670227043,73.9100358934484,2703882.36975156,0.0,1.0
2023-02-28,75.71,77.02,75.67,76.75,5323116,71.943029281216,73.1878498908896,71.9050194916076,72.9312838110332,5601836.84766281,0.0,1.0
2023-03-01,75.98,76.13,75.21,75.45,1902234,72.1995953610724,72.3421320721037,71.4679069111115,71.6959656487617,2001835.86344483,0.0,1.0
2023-03-02,74.71,76.12,74.53,75.92,2249997,70.9927845410071,72.3326296247016,70.8217404877695,72.1425806766599,2367807.8970533,0.0,1.0
2023-03-03,75.2,75.24,74.17,75.07,1665129,71.4584044637094,71.4964142533178,70.4796523812943,71.3348726474823,1752315.93456012,0.0,1.0
2023-03-06,74.66,75.36,74.075,75.1,3206532,70.9452723039966,71.6104436221429,70.3893791309744,71.3633799896886,3374427.51779407,0.0,1.0
2023-03-07,72.97,74.96,72.94,74.79,2640352,69.3393586930436,71.2303457260593,69.3108513508373,71.0688041202238,2778602.0677363,0.0,1.0
2023-03-08,72.65,73.26,71.95,72.94,2804524,69.0352803761767,69.6149296677042,68.3701090580305,69.3108513508373,2951370.19057159,0.0,1.0
2023-03-09,71.29,72.96,70.885,72.96,2954563,67.7429475294926,69.3298562456415,67.358098409708,69.3298562456415,3109265.30290551,0.0,1.0
2023-03-10,71.19,72.34,71.05,71.29,2167287,67.6479230554718,68.740704506712,67.5148887918425,67.7429475294926,2280767.16270331,0.0,1.0
2023-03-13,70.1,71.46,70.01,70.45,3455474,66.612156288644,67.9044891353281,66.5266342620252,66.9447419477172,3636404.23754448,0.0,1.0
2023-03-14,70.72,71.03,69.4,70.94,2521652,67.2013080275736,67.4958838970383,65.9469849704978,67.4103618704195,2653686.88012484,0.0,1.0
2023-03-15,69.82,70.01,68.96,69.87,2264911,66.3460877613855,66.5266342620252,65.5288772848059,66.393599998396,2383502.80108057,0.0,1.0
2023-03-16,70.51,70.63,69.17,69.17,1606108,67.0017566321297,67.1157860009548,65.7284286802498,65.7284286802498,1690204.56734853,0.0,1.0
2023-03-17,69.62,70.49,68.84,70.49,4479127,66.1560388133438,66.9827517373255,65.4148479159808,66.9827517373255,4713656.18821032,0.0,1.0
2023-03-20,71.14,71.55,69.87,70.07,2255568,67.6004108184613,67.990011161947,66.393599998396,66.5836489464378,2373670.59722334,0.0,1.0
2023-03-21,72.26,72.38,71.29,71.79,2544531,68.6646849274953,68.7787142963203,67.7429475294926,68.2180698995971,2677763.83528375,0.0,1.0
2023-03-22,69.94,72.47,69.92,72.01,1925125,66.4601171302106,68.8642363229391,66.4411122354064,68.4271237424431,2025925.44692937,0.0,1.0
2023-03-23,69.01,70.013,68.69,69.85,1985675,65.5763895218163,66.5294849962459,65.2723112049495,66.3745951035918,2089645.8732973,0.0,1.0
2023-03-24,70.37,70.505,68.53,68.7,1994892,66.8687223685005,66.9970054084286,65.1202720465161,65.2818136523516,2099345.47973551,0.0,1.0
2023-03-27,71.24,71.565,70.57,71.42,2211990,67.6954352924822,68.0042648330501,67.0587713165422,67.8664793457198,2327810.83272686,0.0,1.0
2023-03-28,72.47,73.07,71.29,71.42,2623507,68.8642363229391,69.4343831670645,67.7429475294926,67.8664793457198,2760875.05564435,0.0,1.0
2023-03-29,74.6,74.75,72.52,72.7,3158097,70.8882576195841,71.0307943306154,68.9117485599496,69.0827926131872,3323456.43850207,0.0,1.0
2023-03-30,75.35,75.44,74.69,74.99,1696255,71.6009411747408,71.6864632013596,70.9737796462029,71.2588530682656,1785071.70650278,0.0,1.0
2023-03-31,75.5,75.8,74.8825,75.27,2318357,72.2145142034937,72.501459293044,71.6238855608359,71.9945229681718,2423833.42781709,0.4957,1.0
2023-04-03,76.71,76.96,75.49,75.79,1786820,73.3718593980132,73.6109803059718,72.2049493671753,72.4918944567256,1868113.51551643,0.0,1.0
2023-04-04,76.66,77.065,76.21,76.71,2624339,73.3240352164215,73.7114110873144,72.8936175820961,73.3718593980132,2743736.44530332,0.0,1.0
2023-04-05,79.42,79.5,76.925,77.04,2948840,75.9639300402843,76.0404487308311,73.5775033788576,73.6874989965186,3083001.00687002,0.0,1.0
2023-04-06,79.23,80.61,78.97,79.77,1855286,75.7821981502358,77.1021455621672,75.5335124059589,76.2986993114263,1939694.45817062,0.0,1.0
2023-04-10,79.62,79.65,78.94,79.16,1658395,76.1552267666512,76.1839212756062,75.5048178970038,75.7152442960074,1733845.66635972,0.0,1.0
2023-04-11,79.95,80.33,79.4,79.9,1570520,76.4708663651565,76.8343301452536,75.9448003676476,76.4230421835648,1641972.68800935,0.0,1.0
2023-04-12,79.15,79.885,78.47,79.62,1631128,75.7056794596891,76.4086949290873,75.0552705900417,76.1552267666512,1705338.12154402,0.0,1.0
2023-04-13,80.72,81.19,79.36,79.51,3776888,77.207358761669,77.6569060686311,75.9065410223743,76.0500135671494,3948722.04217091,0.0,1.0
2023-04-14,80.63,80.85,80.11,80.68,1524300,77.1212752348039,77.3317016338075,76.62390374625,77.1690994163956,1593649.8537635,0.0,1.0
2023-04-17,80.06,80.79,79.165,80.74,1857447,76.5760795646583,77.2743126158974,75.7200267141666,77.2264884343057,1941953.77545329,0.0,1.0
2023-04-18,79.45,80.38,79.28,80.36,1317846,75.9926245492394,76.8821543268453,75.8300223318275,76.8630246542086,1377802.98181645,0.0,1.0
2023-04-19,78.99,80.05,78.52,79.99,1432328,75.5526420785956,76.56651472834,75.1030947716334,76.5091257104299,1497493.4774922,0.0,1.0
2023-04-20,80.09,80.09,78.8,79.02,1709239,76.6047740736134,76.6047740736134,75.370910188547,75.5813365875506,1787002.87502255,0.0,1.0
2023-04-21,80.08,80.6,79.66,80.5,1691667,76.595209237295,77.0925807258489,76.1934861119246,76.9969323626654,1768631.41584107,0.0,1.0
2023-04-24,81.0,81.105,79.69,79.99,1394278,77.4751741785826,77.5756049599252,76.2221806208796,76.5091257104299,1457712.34717947,0.0,1.0
2023-04-25,80.88,81.15,80.18,81.09,1371665,77.3603961427625,77.6186467233578,76.6908576004785,77.5612577054477,1434070.54166668,0.0,1.0
2023-04-26,80.39,80.99,79.65,80.43,1975426,76.8917191631637,77.4656093422643,76.1839212756062,76.929978508437,2065300.37133151,0.0,1.0
2023-04-27,82.08,82.11,80.18,80.18,1658196,78.5081765009637,78.5368710099187,76.6908576004785,76.6908576004785,1733637.61261643,0.0,1.0
2023-04-28,82.1,82.44,81.67,81.67,2535013,78.5273061736004,78.8525106084241,78.1160182119116,78.1160182119116,2650346.45197046,0.0,1.0
2023-05-01,82.25,82.31,81.14,82.18,2021529,78.6707787183756,78.7281677362856,77.6090818870394,78.6038248641472,2113500.88252226,0.0,1.0
2023-05-02,82.36,82.64,81.14,82.06,2014102,78.7759919178773,79.043807334791,77.6090818870394,78.489046828327,2105735.98226384,0.0,1.0
2023-05-03,81.64,83.01,81.49,82.88,2165987,78.0873237029566,79.3977062785697,77.9438511581814,79.2733634064312,2264531.17221259,0.0,1.0
2023-05-04,80.83,81.44,77.56,79.04,3309350,77.3125719611708,77.8960269765897,74.1848704850724,75.6004662601873,3459912.84101046,0.0,1.0
2023-05-05,83.2,83.77,80.97,81.05,2739169,79.5794381686182,80.1246338387638,77.4464796696276,77.5229983601743,2863790.77365579,0.0,1.0
2023-05-08,84.15,84.29,82.77,83.39,1779223,80.4880976188608,80.6220053273176,79.1681502069294,79.7611700586667,1860170.88090445,0.0,1.0
2023-05-09,84.35,85.93,84.19,84.74,2105086,80.6793943452277,82.190638483526,80.5263569641342,81.0524229616431,2200859.40829206,0.0,1.0
2023-05-10,85.18,85.29,84.05,84.44,1996940,81.4732757596502,81.578488959152,80.3924492556774,80.7654778720928,2087793.17652331,0.0,1.0
2023-05-11,84.84,85.4,84.55,85.2,1626553,81.1480713248265,81.6837021586538,80.8706910715946,81.4924054322869,1700554.97644072,0.0,1.0
2023-05-12,84.77,85.065,84.31,84.86,1185871,81.0811174705981,81.3632801419893,80.6411349999543,81.1672009974632,1239823.62115881,0.0,1.0
2023-05-15,85.32,85.4,84.19,84.72,1575911,81.607183468107,81.6837021586538,80.5263569641342,81.0332932890064,1647608.95800977,0.0,1.0
2023-05-16,85.8,86.195,85.21,85.42,1557390,82.0662956113875,82.4441066459621,81.5019702686052,81.7028318312905,1628245.32293692,0.0,1.0
2023-05-17,86.56,87.025,85.77,86.29,2466805,82.7932231715816,83.2379880603846,82.0376011024325,82.5349725909863,2579035.24733522,0.0,1.0
2023-05-18,85.56,86.46,84.7,86.46,2945691,81.8367395397473,82.6975748083982,81.0141636163697,82.6975748083982,3079708.73934426,0.0,1.0
2023-05-19,85.93,86.46,85.53,85.87,1552504,82.190638483526,82.6975748083982,81.8080450307922,82.1332494656159,1623137.0285162,0.0,1.0
2023-05-22,85.98,86.51,85.21,85.99,1795780,82.2384626651177,82.7453989899899,81.5019702686052,82.248027501436,1877481.16144553,0.0,1.0
2023-05-23,84.79,86.07,84.68,85.78,1516928,81.1002471432348,82.3245461919828,80.995033943733,82.0471659387508,1585942.45579595,0.0,1.0
2023-05-24,84.96,85.5,84.15,84.89,1424147,81.2628493606466,81.7793505218372,80.4880976188608,81.1958955064182,1488940.27310092,0.0,1.0
2023-05-25,84.7,85.105,83.7619,84.56,1878654,81.0141636163697,81.4015394872626,80.1168863213459,80.8802559079129,1964125.61331248,0.0,1.0
2023-05-26,82.83,85.0205,82.6,84.7,1936483,79.2255392248395,81.3207166203726,79.0055479895176,81.0141636163697,2024585.61291446,0.0,1.0
2023-05-30,81.33,82.7232,81.1,82.18,2422681,77.7908137770879,79.1233867729596,77.570822541766,78.6038248641472,2532903.77311921,0.0,1.0
2023-05-31,82.3,82.81,80.9,80.9,5896593,78.7186028999673,79.2064095522028,77.3795258153992,77.3795258153992,6164865.55937341,0.0,1.0
2023-06-01,83.42,84.46,82.75,82.84,3013882,79.7898645676217,80.7846075447295,79.1490205342927,79.2351040611578,3151002.17054415,0.0,1.0
2023-06-02,84.59,84.72,83.27,83.64,2447178,80.9089504168679,81.0332932890064,79.6463920228466,80.0002909666253,2558515.29346799,0.0,1.0
2023-06-05,84.76,85.065,84.37,84.67,1469936,81.0715526342798,81.3632801419893,80.6985240178644,80.9854691074147,1536812.49848567,0.0,1.0
2023-06-06,84.34,85.11,83.19,84.79,2300671,80.6698295089094,81.4063219054218,79.5698733322998,81.1002471432348,2405342.7820691,0.0,1.0
2023-06-07,83.27,84.34,83.07,84.34,2240390,79.6463920228466,80.6698295089094,79.4550952964797,80.6698295089094,2342319.22579099,0.0,1.0
2023-06-08,85.33,86.13,83.78,84.36,3092666,81.6167483044254,82.3819352098928,80.1341986750821,80.688959181546,3233370.54296356,0.0,1.0
2023-06-09,86.77,87.13,85.52,86.43,3026176,82.9940847342668,83.3384188417272,81.7984801944739,82.6688802994432,3163855.50079553,0.0,1.0
2023-06-12,87.18,87.365,86.31,86.73,1988740,83.3862430233189,83.5631924952083,82.554102263623,82.9558253889935,2079220.10770428,0.0,1.0
2023-06-13,88.02,88.59,87.02,87.36,3133210,84.1896892740598,84.7348849442054,83.2332056422254,83.5584100770491,3275759.14079272,0.0,1.0
2023-06-14,86.97,87.93,86.095,87.53,2837534,83.1853814606337,84.1036057471947,82.3484582827786,83.7210122944609,2966631.00711734,0.0,1.0
2023-06-15,89.16,89.45,86.97,87.29,2498839,85.2800806143509,85.5574608675829,83.1853814606337,83.4914562228207,2612526.67252413,0.0,1.0
2023-06-16,91.25,91.27,89.64,89.91,5134019,87.2791314048847,87.2982610775214,85.7391927576314,85.9974433382267,5367597.34210394,0.0,1.0
2023-06-20,91.24,92.09,90.9,91.14,2530400,87.2695665685664,88.0825776556256,86.9443621337427,87.1739182053829,2645523.57801165,0.0,1.0
2023-06-21,91.99,92.34,91.13,91.75,2398218,87.9869292924421,88.3216985635842,87.1643533690646,87.7573732208019,2507327.79964115,0.0,1.0
2023-06-22,92.52,92.565,91.42,91.93,1991796,88.4938656173144,88.5369073807469,87.4417336222966,87.9295402745321,2082415.14408366,0.0,1.0
2023-06-23,91.72,92.89,91.6,92.32,5393827,87.7286787118469,88.8477645610931,87.6139006760267,88.3025688909475,5639225.61816941,0.0,1.0
2023-06-26,92.29,92.6,91.46,91.73,3133130,88.2738743819925,88.5703843078611,87.4799929675699,87.7382435481652,3275675.50109692,0.0,1.0
2023-06-27,93.09,93.31,90.02,90.81,2002983,89.0390612874599,89.2494876864635,86.1026565377285,86.8582786068776,2094111.11004447,0.0,1.0
2023-06-28,93.81,94.31,92.93,93.18,2262431,89.7277295023807,90.2059713182979,88.8860239063664,89.125144814325,2365363.00747885,0.0,1.0
2023-06-29,93.92,94.295,93.4,93.84,1695960,89.8329427018825,90.1916240638203,89.3355712133286,89.7564240113357,1773119.73101669,0.0,1.0
2023-06-30,94.57,95.1,93.585,93.8,2384805,90.9334727686711,91.4430925272351,89.9863492551135,90.1930817986819,2480175.91304069,0.5006,1.0
2023-07-03,94.59,94.8,93.42,93.83,1029711,90.9527037029565,91.1546285129536,89.8276940472587,90.22192820011,1070890.24871763,0.0,1.0
2023-07-05,94.63,94.67,94.07,94.53,1892278,90.9911655715274,91.0296274400983,90.4526994115352,90.8950109001002,1967952.22937591,0.0,1.0
2023-07-06,94.25,94.55,93.91,94.42,3613489,90.6257778201041,90.9142418343856,90.2988519372518,90.7892407615303,3757996.30570949,0.0,1.0
2023-07-07,93.97,94.38,93.61,94.08,2549130,90.3565447401081,90.7507788929595,90.0103879229703,90.462314878678,2651072.44626266,0.0,1.0
2023-07-10,93.69,93.81,92.732,93.16,2678469,90.087311660112,90.2026972658246,89.1661499078398,89.577691901548,2785583.85177245,0.0,1.0
2023-07-11,94.36,94.49,93.45,93.72,1495245,90.731547958674,90.8565490315293,89.8565404486868,90.1161580615402,1555041.45332408,0.0,1.0
2023-07-12,93.57,94.15,93.18,94.02,1706357,89.9719260543994,90.529623148677,89.5969228358335,90.4046220758217,1774596.04892156,0.0,1.0
2023-07-13,93.42,94.25,93.37,93.6,1340612,89.8276940472587,90.6257778201041,89.7796167115451,90.0007724558276,1394224.51359055,0.0,1.0
2023-07-14,93.14,94.41,92.89,93.87,1735468,89.5584609672626,90.7796252943876,89.3180742886947,90.2603900686809,1804871.22907446,0.0,1.0
2023-07-17,93.47,93.83,92.9,93.05,1131003,89.8757713829722,90.22192820011,89.3276897558374,89.4719217629782,1176233.02457717,0.0,1.0
2023-07-18,93.19,93.86,92.8701,93.34,1560197,89.6065383029762,90.2507746015382,89.2989395090807,89.7507703101169,1622590.95355736,0.0,1.0
2023-07-19,92.15,93.46,91.33,93.12,2543706,88.6065297201337,89.8661559158295,87.8180614144309,89.5392300329772,2645431.53467772,0.0,1.0
2023-07-20,94.1,94.12,92.6802,92.91,1915589,90.4815458129634,90.5007767472488,89.1163417880405,89.3373052229801,1992195.46130007,0.0,1.0
2023-07-21,93.19,94.66,93.16,94.3,1780329,89.6065383029762,91.0200119729555,89.577691901548,90.6738551558177,1851526.2686416,0.0,1.0
2023-07-24,93.05,93.93,92.72,93.2,1514361,89.4719217629782,90.3180828715372,89.1546113472685,89.6161537701189,1574921.92269314,0.0,1.0
2023-07-25,93.73,93.8,92.59,92.95,1521352,90.1257735286829,90.1930817986819,89.0296102744132,89.375767091551,1582192.50029092,0.0,1.0
2023-07-26,92.28,93.495,92.07,93.06,2650672,88.731530792989,89.899810050829,88.5296059829919,89.4815372301209,2756675.21989068,0.0,1.0
2023-07-27,92.43,92.98,92.2,92.28,1618812,88.8757628001297,89.4046134929791,88.6546070558472,88.731530792989,1683550.0303552,0.0,1.0
2023-07-28,91.69,92.67,91.57,92.52,1807692,88.1642182315687,89.1065340115549,88.0488326258561,88.9623020044142,1879983.54439728,0.0,1.0
2023-07-31,91.47,92.19,90.92,92.19,1992803,87.9526779544289,88.6449915887045,87.4238272615795,88.6449915887045,2072497.33208176,0.0,1.0
2023-08-01,91.64,91.95,91.12,91.31,1528652,88.1161408958551,88.4142203772793,87.6161366044338,87.7988304801455,1589784.43513054,0.0,1.0
2023-08-02,93.09,93.19,91.41,91.59,2344530,89.510383631549,89.6065383029762,87.8949851515726,88.0680635601415,2438290.27253855,0.0,1.0
2023-08-03,93.77,94.19,92.995,93.19,1725749,90.1642353972537,90.5680850172478,89.4190366936932,89.6065383029762,1794763.55582703,0.0,1.0
2023-08-04,91.25,93.91,91.23,93.58,2503760,87.7411376772892,90.2988519372518,87.7219067430037,89.9815415215421,2603888.05123889,0.0,1.0
2023-08-07,92.22,92.89,91.73,91.75,1502398,88.6738379901327,89.3180742886947,88.2026801001396,88.221911034425,1562480.50947583,0.0,1.0
2023-08-08,91.76,92.99,91.5,92.53,2059185,88.2315265015677,89.4142289601218,87.9815243558571,88.9719174715569,2141534.01955074,0.0,1.0
2023-08-09,91.97,92.94,91.79,92.55,1945514,88.4334513115648,89.3661516244083,88.2603729029959,88.9911484058423,2023317.19418714,0.0,1.0
2023-08-10,92.34,93.025,91.93,91.97,1609260,88.7892235958453,89.4478830951214,88.3949894429939,88.4334513115648,1673616.03561711,0.0,1.0
2023-08-11,92.38,92.89,92.19,92.48,1539734,88.8276854644161,89.3180742886947,88.6449915887045,88.9238401358433,1601309.61621172,0.0,1.0
2023-08-14,92.99,93.125,92.17,92.73,2156553,89.4142289601218,89.5440377665485,88.6257606544191,89.1642268144112,2242795.87043622,0.0,1.0
2023-08-15,90.57,95.45,90.49,94.25,4357600,87.0872859115844,91.7796338772301,87.0103621744427,90.6257778201041,4531865.10371546,0.0,1.0
2023-08-16,90.4,91.1599,90.09,90.56,2984737,86.9238229701583,87.6545023183333,86.625743488734,87.0776704444417,3104099.8379999,0.0,1.0
2023-08-17,86.39,88.75,85.695,88.69,5412407,83.0680206459289,85.33727089161,82.3997456795101,85.2795780887537,5628854.96842419,0.0,1.0
2023-08-18,85.85,86.81,85.61,86.48,5215169,82.5487854202222,83.471870265923,82.318014208797,83.1545598502133,5423729.20898628,0.0,1.0
2023-08-21,86.94,87.35,85.7,85.89,2964410,83.5968713387783,83.9911054916297,82.4045534130814,82.5872472887931,3082959.93944032,0.0,1.0
2023-08-22,85.52,87.24,85.455,87.0,2129821,82.2314750045125,83.8853353530598,82.1689744680849,83.6545641416346,2214994.82904818,0.0,1.0
2023-08-23,85.37,86.15,85.115,85.58,1662316,82.0872429973718,82.8372494345037,81.8420485852325,82.2891678073688,1728793.80203503,0.0,1.0
2023-08-24,86.17,86.785,85.44,85.44,2206931,82.8564803687891,83.4478315980662,82.1545512673708,82.1545512673708,2295188.54075818,0.0,1.0
2023-08-25,87.63,87.93,86.37,86.61,2165866,84.2603385716257,84.5488025859073,83.0487897116435,83.2795609230686,2252481.30730764,0.0,1.0
2023-08-28,89.74,90.09,87.63,87.64,3420193,86.2892021387389,86.625743488734,84.2603385716257,84.2699540387685,3556970.19108497,0.0,1.0
2023-08-29,89.83,90.0,88.4158,89.74,2046081,86.3757413430234,86.5392042844496,85.0159219797004,86.2892021387389,2127905.97651809,0.0,1.0
2023-08-30,88.04,90.44,88.01,90.1,2208305,84.6545727244771,86.9622848387291,84.625726323049,86.6353589558767,2296617.48849375,0.0,1.0
2023-08-31,87.33,88.55,87.24,88.25,2386574,83.9718745573443,85.1449615487557,83.8853353530598,84.8564975344742,2482015.65725046,0.0,1.0
2023-09-01,87.58,88.145,87.38,87.61,1454338,84.2122612359122,84.7555351294756,84.0199518930578,84.2411076373403,1512498.53846322,0.0,1.0
2023-09-05,86.91,87.585,86.56,87.46,2110805,83.5680249373501,84.2170689694835,83.2314835873551,84.0968756301995,2195218.35878651,0.0,1.0
2023-09-06,87.25,87.38,86.62,86.69,1352811,83.8949508202025,84.0199518930578,83.2891763902114,83.3564846602104,1406911.36470131,0.0,1.0
2023-09-07,88.59,89.09,87.61,87.9,2410377,85.1834234173265,85.6641967744624,84.2411076373403,84.5199561844791,2506770.56478299,0.0,1.0
2023-09-08,88.78,89.25,88.48,88.48,1524784,85.3661172930382,85.8180442487458,85.0776532787567,85.0776532787567,1585761.74965661,0.0,1.0
2023-09-11,89.73,89.8,88.645,88.77,1878069,86.2795866715962,86.3468949415953,85.2363084866115,85.3565018258954,1953174.99620658,0.0,1.0
2023-09-12,88.93,89.8,88.66,89.41,1773404,85.5103493001789,86.3468949415953,85.2507316873256,85.9718917230293,1844324.3304547,0.0,1.0
2023-09-13,87.95,89.39,87.85,89.08,2031095,84.5680335201927,85.9526607887439,84.4718788487655,85.6545813073196,2112320.67028432,0.0,1.0
2023-09-14,87.7,88.435,87.02,88.1,2084183,84.3276468416248,85.0343836766144,83.67379507592,84.7122655273334,2167531.7164166,0.0,1.0
2023-09-15,87.75,87.81,87.195,87.23,4155907,84.3757241773383,84.4334169801947,83.8420657509176,83.8757198859171,4322106.18404323,0.0,1.0
2023-09-18,88.17,88.715,87.77,88.11,1954116,84.7795737973324,85.3036167566105,84.3949551116238,84.7218809944761,2032263.197405,0.0,1.0
2023-09-19,88.26,88.7,87.91,88.17,1278646,84.8661130016169,85.2891935558964,84.5295716516218,84.7795737973324,1329780.426704,0.0,1.0
2023-09-20,89.37,89.74,88.41,88.73,1728506,85.9334298544584,86.2892021387389,85.0103450087576,85.3180399573246,1797630.81121782,0.0,1.0
2023-09-21,89.1,89.919,88.99,89.32,2006079,85.6738122416051,86.4613190005936,85.5680421030352,85.8853525187449,2086304.25357912,0.0,1.0
2023-09-22,88.96,89.61,88.73,88.83,1541489,85.539195701607,86.1642010658836,85.3180399573246,85.4141946287517,1603134.80054646,0.0,1.0
2023-09-25,89.21,89.73,88.01,88.1,1388488,85.779582380175,86.2795866715962,84.625726323049,84.7122655273334,1444015.12624556,0.0,1.0
2023-09-26,88.67,89.4671,88.415,88.79,1444814,85.2603471544683,86.0267960404142,85.015152742329,85.3757327601809,1502593.6634752,0.0,1.0
2023-09-27,88.04,89.06,87.175,88.8,1950999,84.6545727244771,85.6353503730342,83.8228348166321,85.3853482273236,2029021.54522759,0.0,1.0
2023-09-28,87.8,88.59,87.64,88.31,1477561,84.4238015130519,85.1834234173265,84.2699540387685,84.9141903373305,1536650.25117287,0.0,1.0
2023-09-29,86.82,87.8,86.72,87.52,2318767,83.4814857330657,84.4238015130519,83.3853310616385,84.1545684330559,2411496.98250114,0.0,1.0
2023-10-02,86.38,87.05,85.82,85.98,2742315,83.5397554639506,84.1877253199455,82.9981687186413,83.1529077887297,2835550.19265312,0.5006,1.0
2023-10-03,86.83,87.08,86.2401,86.3,2555546,83.9749590985741,84.2167388955871,83.4044554895421,83.4623859289064,2642431.2862067,0.0,1.0
2023-10-04,88.91,88.93,86.7,86.96,3267129,85.9865670097227,86.0059093934837,83.8492336041273,84.1006845930208,3378207.19551642,0.0,1.0
2023-10-05,89.82,90.065,89.02,89.24,1951137,86.8666454708502,87.103589671923,86.0929501204084,86.3057163417799,2017473.15543351,0.0,1.0
2023-10-06,89.93,90.23,89.0,89.83,1844154,86.9730285815359,87.2631643379516,86.0736077366474,86.8763166627307,1906852.870652,0.0,1.0
2023-10-09,90.73,90.99,89.385,89.62,1303514,87.7467239319777,87.9981749208713,86.4459486240475,86.6732216332398,1347831.80408744,0.0,1.0
2023-10-10,91.61,91.84,90.39,90.47,1413609,88.5977888174637,88.8202262307157,87.41790340804,87.4952729430841,1461669.89287744,0.0,1.0
2023-10-11,91.68,91.92,90.19,91.45,1974092,88.6654871606273,88.8975957657599,87.2244795704295,88.4430497473753,2041208.59599098,0.0,1.0
2023-10-12,91.88,92.36,91.26,91.78,1905984,88.8589109982378,89.3231282085028,88.2592971016454,88.7621990794325,1970785.01134763,0.0,1.0
2023-10-13,93.22,93.52,92.34,92.35,1920049,90.1548507102277,90.4449864666434,89.3037858247418,89.3134570166223,1985328.20330759,0.0,1.0
2023-10-16,92.66,93.94,92.605,93.59,1576213,89.6132639649185,90.8511765256253,89.5600724095756,90.5126848098071,1629802.22031837,0.0,1.0
2023-10-17,93.04,93.31,92.56,92.74,1951868,89.9807692563783,90.2418914371524,89.5165520461133,89.6906334999627,2018229.00849591,0.0,1.0
2023-10-18,93.8,94.37,92.91,93.3,2118914,90.715779839298,91.2670377764878,89.8550437619315,90.2322202452719,2190954.35823945,0.0,1.0
2023-10-19,92.79,93.96,92.21,93.64,1913531,89.7389894593653,90.8705189093864,89.178060330295,90.5610407692097,1978588.5996677,0.0,1.0
2023-10-20,92.38,93.17,92.065,93.07,1890866,89.3424705922639,90.1064947508251,89.0378280480274,90.0097828320199,1955153.01873827,0.0,1.0
2023-10-23,91.99,92.54,91.19,91.94,1591622,88.9652941089235,89.4972096623522,88.1915987584817,88.9169381495209,1645735.10655448,0.0,1.0
2023-10-24,93.42,93.445,92.3,92.3,1535946,90.3482745478382,90.3724525275395,89.2651010572197,89.2651010572197,1588166.19396561,0.0,1.0
2023-10-25,93.53,94.19,93.0,93.74,1384206,90.4546576585239,91.0929563226384,89.9420844888563,90.6577526880149,1431267.2285903,0.0,1.0
2023-10-26,92.55,93.4,92.47,93.07,1616815,89.5068808542327,90.3289321640771,89.4295113191886,90.0097828320199,1671784.63624145,0.0,1.0
2023-10-27,91.39,92.86,90.99,92.26,1512362,88.3850225960922,89.8066878025289,87.9981749208713,89.2264162896976,1563780.36821491,0.0,1.0
2023-10-30,91.04,92.06,90.59,91.73,1635977,88.0465308802739,89.0329924520872,87.6113272456504,88.7138431200299,1691598.11966389,0.0,1.0
2023-10-31,91.0,91.44,90.19,91.42,3349198,88.0078461127518,88.4333785554948,87.2244795704295,88.4140361717337,3463066.43625312,0.0,1.0
2023-11-01,93.58,93.6,91.04,91.07,3341591,90.5030136179265,90.5223560016876,88.0465308802739,88.0755444559155,3455200.80801,0.0,1.0
2023-11-02,93.78,93.87,91.145,92.93,2827680,90.696437455537,90.7834781824617,88.1480783950194,89.8743861456926,2923817.49316231,0.0,1.0
2023-11-03,100.21,102.455,96.11,96.27,5293083,96.9150138347127,99.08619641189,92.9498251636986,93.104564233787,5473041.03298818,0.0,1.0
2023-11-06,101.66,102.1,98.792,99.5,2612108,98.3173366573885,98.7428691001314,95.5436388260547,96.2283592111957,2700916.32165917,0.0,1.0
2023-11-07,103.0,103.2987,101.32,101.75,2808431,99.6132763693784,99.9021548708496,97.9885161334507,98.4043773843132,2903914.05185145,0.0,1.0
2023-11-08,102.27,103.5,101.63,103.02,2153901,98.9072793621003,100.096835963405,98.2883230817469,99.6326187531395,2227130.87136443,0.0,1.0
2023-11-09,102.81,103.4,101.96,102.18,1898831,99.4295237236485,100.000124044599,98.6074724138041,98.8202386351756,1963388.81852221,0.0,1.0
2023-11-10,104.12,104.59,103.025,103.08,1752868,100.696449859997,101.150995878381,99.6374543490797,99.6906459044226,1812463.26373721,0.0,1.0
2023-11-13,104.94,105.5,104.15,104.58,1750950,101.4894875942,102.031074339509,100.725463435638,101.141324686501,1810480.05419727,0.0,1.0
2023-11-14,102.9,104.6,102.03,104.34,2839729,99.5165644505732,101.160667070262,98.6751707569678,100.909216081368,2936276.14370802,0.0,1.0
2023-11-15,101.8,103.47,100.92,102.85,3692387,98.4527333437158,100.067822387763,97.6016684582298,99.4682084911706,3817923.42207219,0.0,1.0
2023-11-16,103.3,104.25,102.2316,102.34,1595608,99.9034121257941,100.822175354444,98.8701419852791,98.974977705264,1649856.62544196,0.0,1.0
2023-11-17,103.39,103.95,102.935,103.72,2693055,99.9904528527188,100.532039598028,99.550413622155,100.309602184776,2784615.41583496,0.0,1.0
2023-11-20,105.26,105.81,102.91,102.91,2086140,101.798965734376,102.330881287805,99.5262356424537,99.5262356424537,2157066.08427603,0.0,1.0
2023-11-21,105.52,106.22,104.74,105.33,2158587,102.05041672327,102.727400154907,101.296063756589,101.86666407754,2231976.18935408,0.0,1.0
2023-11-22,105.88,106.35,105.25,105.79,1374506,102.398579630969,102.853125649353,101.789294542496,102.311538904044,1421237.44103171,0.0,1.0
2023-11-24,106.27,106.415,105.7,105.85,531464,102.775756114309,102.915988396577,102.224498177119,102.369566055327,549533.094333876,0.0,1.0
2023-11-27,106.65,106.9,106.1,106.27,1512543,103.143261405769,103.385041202782,102.61134585234,102.775756114309,1563967.52198275,0.0,1.0
2023-11-28,106.16,107.15,105.965,106.75,1034841,102.669373003623,103.626820999795,102.480784761953,103.239973324574,1070024.26669269,0.0,1.0
2023-11-29,105.3,106.1,104.93,105.99,1463740,101.837650501899,102.61134585234,101.479816402319,102.504962741655,1513505.28257843,0.0,1.0
2023-11-30,107.08,107.16,104.85,105.01,2944390,103.559122656631,103.636492191676,101.402446867275,101.557185937363,3044495.48346779,0.0,1.0
2023-12-01,107.16,107.86,106.97,107.005,1617460,103.636492191676,104.313475623312,103.452739545946,103.486588717528,1672451.56541415,0.0,1.0
2023-12-04,107.46,107.56,106.5,106.69,1774960,103.926627948091,104.023339866897,102.998193527561,103.181946173291,1835306.36340158,0.0,1.0
2023-12-05,107.14,108.03,106.79,107.32,1601165,103.617149807915,104.477885885281,103.278658092096,103.791231261764,1655602.55631444,0.0,1.0
2023-12-06,105.87,106.94,104.91,106.94,1353537,102.388908439088,103.423725970304,101.460474018558,103.423725970304,1399555.52192696,0.0,1.0
2023-12-07,106.38,106.4,105.22,106.1,1749810,102.882139224995,102.901481608756,101.760280966854,102.61134585234,1809301.29565946,0.0,1.0
2023-12-08,106.83,107.025,105.665,106.69,1245028,103.317342859618,103.505931101289,102.190649005538,103.181946173291,1287357.35510273,0.0,1.0
2023-12-11,106.97,107.71,106.51,107.28,1372568,103.452739545946,104.168407745104,103.007864719442,103.752546494242,1419233.55151742,0.0,1.0
2023-12-12,107.93,108.41,106.73,107.27,1519068,104.381173966476,104.845391176741,103.220630940813,103.742875302361,1570714.36361366,0.0,1.0
2023-12-13,108.05,108.85,107.335,107.8,2294147,104.497228269042,105.270923619484,103.805738049585,104.255448472029,2372145.05548217,0.0,1.0
2023-12-14,102.69,104.21,100.56,104.0,5262173,99.3134694210822,100.783490586922,97.253505550531,100.580395557431,5441080.13263395,0.0,1.0
2023-12-15,100.49,102.22,98.34,102.05,7262084,97.1858072073673,98.8589234026977,95.1065009530551,98.6945131407288,7508985.54150898,0.0,1.0
2023-12-18,101.12,102.3,100.51,101.63,2301683,97.7950922958403,98.9362929377419,97.2051495911284,98.2883230817469,2379937.26981635,0.0,1.0
2023-12-19,101.15,101.71,100.765,101.44,2177523,97.8241058714818,98.3656926167911,97.4517649840817,98.104570436017,2251555.9890664,0.0,1.0
2023-12-20,99.12,101.17,99.03,101.17,2344574,95.8608539197358,97.8434482552429,95.7738131928111,97.8434482552429,2424286.50880351,0.0,1.0
2023-12-21,101.24,101.48,99.6,99.77,1578432,97.9111465984065,98.1432552035391,96.3250711300009,96.4894813919698,1632096.66347223,0.0,1.0
2023-12-22,101.33,101.99,100.71,101.56,1115854,97.9981873253312,98.6364859894457,97.3985734287388,98.2206247385832,1153791.60478383,0.0,1.0
2023-12-26,101.14,101.52,100.3,101.1,1339128,97.8144346796013,98.1819399710611,97.0020545616374,97.7757499120792,1384656.63440823,0.0,1.0
2023-12-27,100.96,101.14,100.26,100.88,1448652,97.6403532257519,97.8144346796013,96.9633697941154,97.5629836907077,1497904.3099306,0.0,1.0
2023-12-28,100.28,101.43,100.03,101.07,1644221,96.9827121778764,98.0948992441364,96.7409323808633,97.7467363364376,1700122.40508997,0.0,1.0
2023-12-29,100.8,101.24,100.16,100.38,1508919,97.9697540212025,98.3973997728823,97.3477238369409,97.5615467127808,1552510.1264119,0.5006,1.0
2024-01-02,102.62,102.8799,100.565,100.68,1704472,99.7386523576964,99.9912549278364,97.7413523129189,97.8531233616534,1753712.45254752,0.0,1.0
2024-01-03,104.73,104.87,102.93,103.4,2393044,101.789408121434,101.925477224241,100.039948228198,100.496751644765,2462176.59327587,0.0,1.0
2024-01-04,105.56,106.24,103.81,103.9,2573289,102.596103516648,103.257010587426,100.895239731558,100.98271272622,2647628.6869503,0.0,1.0
2024-01-05,105.72,106.43,105.1,106.37,1636402,102.751611062714,103.441675798379,102.14901932171,103.383360468604,1683675.97987743,0.0,1.0
2024-01-08,105.17,106.25,104.33,106.25,1529120,102.217053873114,103.266729809055,101.40063925627,103.266729809055,1573294.71263796,0.0,1.0
2024-01-09,103.37,103.54,100.36,103.0,3096898,100.467593979878,100.632820747572,97.5421082695226,100.107982779602,3186364.21535203,0.0,1.0
2024-01-10,104.19,105.3,103.4,104.24,2243577,101.264570153463,102.343403754292,100.496751644765,101.313166261609,2308391.64453814,0.0,1.0
2024-01-11,105.73,105.9,104.35,104.42,2298011,102.761330284343,102.926557052037,101.420077699529,101.488112250932,2364398.18711669,0.0,1.0
2024-01-12,105.79,106.0623,104.85,105.72,2033232,102.819645614117,103.084300019077,101.906038780983,102.751611062714,2091969.9926535,0.0,1.0
2024-01-16,106.38,106.76,105.32,106.11,1848207,103.393079690233,103.762410112139,102.36284219755,103.130660706248,1901599.80966862,0.0,1.0
2024-01-17,105.46,108.3925,105.02,106.76,1653595,102.498911300357,105.349073043087,102.071265548677,103.762410112139,1701365.66806044,0.0,1.0
2024-01-18,106.39,106.43,104.03,104.78,1279634,103.402798911862,103.441675798379,101.109062607398,101.838004229579,1316601.31730131,0.0,1.0
2024-01-19,105.48,107.27,105.18,106.68,1646655,102.518349743615,104.258090415222,102.226773094743,103.684656339106,1694225.17855949,0.0,1.0
2024-01-22,105.34,106.36,105.26,105.65,1544869,102.382280640808,103.373641246975,102.304526867776,102.68357651131,1589498.68513806,0.0,1.0
2024-01-23,104.54,104.88,103.76,104.54,1066259,101.604742910481,101.93519644587,100.846643623412,101.604742910481,1097062.13181611,0.0,1.0
2024-01-24,104.36,105.43,104.15,104.74,1579420,101.429796921158,102.46975363547,101.225693266947,101.799127343063,1625047.82818526,0.0,1.0
2024-01-25,105.71,105.83,103.95,104.93,2101939,102.741891841084,102.858522500634,101.031308834365,101.983792554016,2162661.86760199,0.0,1.0
2024-01-26,105.7,106.38,104.975,106.18,1897508,102.732172619455,103.393079690233,102.027529051347,103.198695257652,1952325.06512782,0.0,1.0
2024-01-29,106.28,106.73,105.41,105.72,2082263,103.295887473942,103.733252447251,102.450315192212,102.751611062714,2142417.44808889,0.0,1.0
2024-01-30,107.06,107.11,105.155,106.33,2135583,104.053986761011,104.102582869157,102.20247504067,103.344483582088,2197277.80834698,0.0,1.0
2024-01-31,109.19,111.4,107.65,109.0,5675134,106.124180968007,108.272128948035,104.627420837127,105.939515757054,5839082.81607195,0.0,1.0
2024-02-01,105.1,105.17,101.77,104.0,4648518,102.14901932171,102.217053873114,98.912518519224,101.07990494251,4782808.92997438,0.0,1.0
2024-02-02,103.46,106.64,103.02,105.8,3845055,100.55506697454,103.64577945259,100.12742122286,102.829364835746,3956134.7057799,0.0,1.0
2024-02-05,103.63,105.255,102.25,104.89,2524392,100.720293742234,102.299667256961,99.3790411574202,101.944915667499,2597319.10263785,0.0,1.0
2024-02-06,104.07,104.95,103.55,104.46,2267429,101.147939493914,102.003230997274,100.642539969202,101.526989137449,2332932.70441953,0.0,1.0
2024-02-07,105.67,106.21,104.2,104.31,2054780,102.703014954568,103.227852922539,101.274289375092,101.381200813012,2114140.4923317,0.0,1.0
2024-02-08,102.73,105.89,101.27,105.35,2454447,99.8455637956164,102.916837830408,98.4265574377696,102.391999862437,2525353.46313574,0.0,1.0
2024-02-09,104.95,105.42,103.24,103.52,2614596,102.003230997274,102.460034413841,100.3412440987,100.613382304314,2690129.00392668,0.0,1.0
2024-02-12,103.62,104.6997,102.39,104.67,2387963,100.710574520605,101.759958879898,99.5151102602274,101.731092791659,2456948.80838332,0.0,1.0
2024-02-13,104.36,104.91,103.18,104.36,1854265,101.429796921158,101.964354110757,100.282928768925,101.429796921158,1907832.81909178,0.0,1.0
2024-02-14,103.55,104.78,103.2,104.68,1471058,100.642539969202,101.838004229579,100.302367212183,101.740812013288,1513555.36085054,0.0,1.0
2024-02-15,104.94,105.115,103.735,103.86,1509223,101.993511775645,102.163598154154,100.82234556934,100.943835839703,1552822.90866093,0.0,1.0
2024-02-16,104.45,105.6,104.36,104.99,2341282,101.517269915819,102.634980403165,101.429796921158,102.04210788379,2408919.24204409,0.0,1.0
2024-02-20,105.37,105.96,104.45,104.45,1873468,102.411438305695,102.984872381812,101.517269915819,101.517269915819,1927590.57411873,0.0,1.0
2024-02-21,105.58,106.03,104.7263,105.92,1626770,102.615541959906,103.052906933215,101.785812009431,102.945995495295,1673765.72125018,0.0,1.0
2024-02-22,107.15,107.87,105.3,105.48,1417816,104.141459755673,104.841243712967,102.343403754292,102.518349743615,1458775.25393266,0.0,1.0
2024-02-23,108.09,108.1,107.17,107.53,974306,105.055066588807,105.064785810436,104.160898198931,104.510790177578,1002452.70370635,0.0,1.0
2024-02-26,110.27,111.0,109.32,109.62,5922799,107.173856903948,107.883360082872,106.250530849185,106.542107498058,6093902.60458137,0.0,1.0
2024-02-27,109.61,110.4511,109.0646,109.86,2777107,106.532388276429,107.349872007651,106.002301928778,106.775368817156,2857334.7804815,0.0,1.0
2024-02-28,111.66,111.72,108.84,109.6,2414805,108.524828710392,108.583144040166,105.784008210989,106.5226690548,2484566.24630618,0.0,1.0
2024-02-29,111.98,112.2,110.68,111.69,6327821,108.835843802522,109.049666678362,107.572344990741,108.553986375279,6510625.2758577,0.0,1.0
2024-03-01,113.37,114.8793,112.26,114.45,2990148,110.186815608966,111.653737729444,109.107982008137,111.236491544907,3076530.31704835,0.0,1.0
2024-03-04,112.64,115.325,112.47,113.48,3370267,109.477312430042,112.086923437452,109.312085662348,110.293727046886,3467630.56612838,0.0,1.0
2024-03-05,112.92,113.58,111.92,112.92,1804394,109.749450635657,110.390919263176,108.777528472748,109.749450635657,1856521.09691565,0.0,1.0
2024-03-06,110.62,113.92,110.54,113.43,2433043,107.514029660966,110.721372798565,107.436275887934,110.24513093874,2503331.12347025,0.0,1.0
2024-03-07,113.67,113.75,110.65,111.43,1978895,110.478392257838,110.556146030871,107.543187325854,108.301286612923,2036063.25230571,0.0,1.0
2024-03-08,115.17,115.38,113.12,113.88,1800414,111.936275502201,112.140379156412,109.943835068238,110.682495912049,1852426.11878687,0.0,1.0
2024-03-11,115.48,115.8,113.88,114.73,2302363,112.237571372703,112.548586464834,110.682495912049,111.508629750521,2368875.91194497,0.0,1.0
2024-03-12,115.62,115.96,114.14,115.48,1844529,112.37364047551,112.704094010899,110.935195674405,112.237571372703,1897815.55601091,0.0,1.0
2024-03-13,111.08,116.04,110.49,116.0,4418427,107.961113855904,112.781847783932,107.387679779788,112.742970897416,4546070.83634827,0.0,1.0
2024-03-14,109.93,111.145,108.99,110.67,3337663,106.843403368559,108.024288796494,105.929796535425,107.562625769112,3434084.66991956,0.0,1.0
2024-03-15,110.61,110.61,108.59,109.0,4425346,107.504310439337,107.504310439337,105.541027670262,105.939515757054,4553189.7191807,0.0,1.0
2024-03-18,110.16,111.35,109.48,110.41,3650061,107.066945466028,108.22353283989,106.40603839525,107.309926006756,3755507.5285825,0.0,1.0
2024-03-19,112.85,113.0,109.37,110.22,2771339,109.681416084253,109.827204408689,106.299126957331,107.125260795803,2851400.14886169,0.0,1.0
2024-03-20,111.89,113.135,111.66,112.88,2350052,108.748370807861,109.958413900682,108.524828710392,109.71057374914,2417942.59837309,0.0,1.0
2024-03-21,112.53,112.7,110.95,111.9,2159138,109.370400992122,109.535627759817,107.834763974726,108.75809002949,2221513.28820218,0.0,1.0
2024-03-22,111.01,113.04,110.26,113.04,1760513,107.893079304501,109.866081295206,107.164137682319,109.866081295206,1811372.41971225,0.0,1.0
2024-03-25,111.01,111.87,110.41,111.03,1671353,107.893079304501,108.728932364602,107.309926006756,107.912517747759,1719636.67851549,0.0,1.0
2024-03-26,111.6,111.995,110.69,111.0,1480141,108.466513380617,108.850422634966,107.58206421237,107.883360082872,1522900.75942939,0.0,1.0
2024-03-27,112.54,112.58,110.7,112.11,1235442,109.380120213751,109.418997100268,107.591783433999,108.962193683701,1271132.65562603,0.0,1.0
2024-03-28,111.9,112.53,111.23,112.26,1655424,109.244634264242,109.85968448396,108.590533236922,109.596091532652,1695661.73064331,0.5006,1.0
2024-04-01,112.06,112.23,110.46,111.7,1379248,109.400837494646,109.566803426951,107.8388051906,109.049380226236,1412772.8308073,0.0,1.0
2024-04-02,111.25,112.085,110.47,111.58,1620077,108.610058640723,109.425244249397,107.8485678925,108.932227803433,1659455.56521799,0.0,1.0
2024-04-03,110.93,112.37,110.555,111.78,1251633,108.297652179914,109.703481253555,107.931550858653,109.127481841438,1282055.94392148,0.0,1.0
2024-04-04,110.12,111.95,110.01,111.39,1283793,107.50687332599,109.293447773743,107.399483605087,108.746736467327,1314997.64420944,0.0,1.0
2024-04-05,109.92,110.96,109.86,110.05,1400906,107.311619287984,108.326940285615,107.253043076583,107.438534412688,1434957.26317162,0.0,1.0
2024-04-08,109.47,110.1,109.2005,109.61,1733068,106.872297702471,107.48734792219,106.609192886259,107.008975529075,1775192.99237087,0.0,1.0
2024-04-09,108.07,109.88,106.34,109.74,1520644,105.505519436431,107.272568480383,103.816572007681,107.135890653779,1557605.68696139,0.0,1.0
2024-04-10,107.94,108.57,107.22,107.53,1178203,105.378604311727,105.993654531445,104.675689774906,104.978333533815,1206841.11021052,0.0,1.0
2024-04-11,106.42,108.31,106.35,107.83,1229015,103.894673622883,105.739824282038,103.826334709581,105.271214590824,1258888.17722021,0.0,1.0
2024-04-12,105.1,106.225,104.9201,105.5,1535419,102.605996972045,103.704300935827,102.430365964859,102.996505048056,1572739.81699107,0.0,1.0
2024-04-15,107.03,108.27,106.45,106.79,1969060,104.490198438801,105.700773474437,103.923961728584,104.255893593194,2016921.15575255,0.0,1.0
2024-04-16,107.17,108.01,106.895,107.44,1515804,104.626876265405,105.446943225029,104.358401963147,104.890469216713,1552648.04301258,0.0,1.0
2024-04-17,106.52,108.0,106.26,108.0,1618273,103.992300641886,105.437180523129,103.738470392478,105.437180523129,1657607.7161098,0.0,1.0
2024-04-18,106.0,107.44,105.53,107.07,1541130,103.484640143071,104.890469216713,103.025793153757,104.529249246402,1578589.63198934,0.0,1.0
2024-04-19,108.19,108.42,106.28,106.37,1486096,105.622671859234,105.847214002941,103.757995796279,103.845860113382,1522217.94251026,0.0,1.0
2024-04-22,102.83,104.5,101.23,103.85,5287253,100.389863640679,102.020234858027,98.8278313366327,101.385659234509,5415768.14902348,0.0,1.0
2024-04-23,103.37,103.75,101.589,102.67,2477426,100.917049543295,101.288032215506,99.1783123348531,100.233660410274,2537643.80527329,0.0,1.0
2024-04-24,103.54,103.95,102.43,103.18,2057344,101.0830154756,101.483286253511,99.9993555646674,100.731558207189,2107351.03971467,0.0,1.0
2024-04-25,103.81,104.87,103.575,103.77,1642728,101.346608426907,102.381454828338,101.117184932251,101.307557619306,1682657.1340371,0.0,1.0
2024-04-26,103.21,103.94,102.93,103.2,1399916,100.76084631289,101.473523551611,100.487490659682,100.75108361099,1433943.19963663,0.0,1.0
2024-04-29,102.91,103.675,102.175,103.02,1690855,100.467965255881,101.214811951254,99.7504066662101,100.575354976785,1731953.93782312,0.0,1.0
2024-04-30,103.04,103.34,102.375,102.91,2456082,100.594880380585,100.887761437594,99.9456607042158,100.467965255881,2515781.00518169,0.0,1.0
2024-05-01,102.17,103.1,100.56,102.25,2858908,99.7455253152599,100.653456591987,98.1737303093133,99.8236269304622,2928398.33603356,0.0,1.0
2024-05-02,102.98,106.68,100.0,100.0,3684813,100.536304169183,104.148503872291,97.627019002897,97.627019002897,3774378.27932723,0.0,1.0
2024-05-03,98.91,102.26,98.24,101.68,3446183,96.5628844957655,99.8333896323625,95.908783468446,99.2671529221457,3529947.9951321,0.0,1.0
2024-05-06,98.59,99.7,98.325,99.42,1889759,96.2504780349562,97.3341379458884,95.9917664345985,97.0607822926802,1935692.61798716,0.0,1.0
2024-05-07,99.72,99.91,98.725,98.77,2307955,97.3536633496889,97.5391546857944,96.3822745106101,96.4262066691614,2364053.5412963,0.0,1.0
2024-05-08,97.44,100.09,97.31,99.84,2280705,95.1277673164229,97.7148833199997,95.0008521917191,97.4708157724924,2336141.18641922,0.0,1.0
2024-05-09,98.06,98.87,97.36,97.36,1822515,95.7330548342408,96.5238336881643,95.0496657012206,95.0496657012206,1866814.14490994,0.0,1.0
2024-05-10,99.53,100.08,98.22,98.22,1726388,97.1681720135834,97.7051206180994,95.8892580646455,95.8892580646455,1768350.62427623,0.0,1.0
2024-05-13,98.04,99.86,97.9,99.61,1392199,95.7135294304403,97.490341176293,95.5768516038362,97.2462736287857,1426038.62559676,0.0,1.0
2024-05-14,97.43,98.65,96.95,98.33,1338730,95.1180046145226,96.3090542463579,94.6493949233087,95.9966477855487,1371269.97594823,0.0,1.0
2024-05-15,97.11,98.13,96.88,97.23,1671485,94.8055981537133,95.8013937475429,94.5810560100066,94.9227505765168,1712113.11896187,0.0,1.0
2024-05-16,98.7,99.07,97.27,97.56,2024083,96.3578677558594,96.7190877261701,94.9618013841179,95.2449197392264,2073281.57785903,0.0,1.0
2024-05-17,99.08,99.4,98.35,99.27,1307975,96.7288504280704,97.0412568888797,96.0161731893492,96.9143417641759,1339767.42643467,0.0,1.0
2024-05-20,98.46,99.28,97.86,99.28,1399894,96.1235629102524,96.9241044660762,95.537800796235,96.9241044660762,1433920.66489141,0.0,1.0
2024-05-21,96.01,98.56,95.76,98.27,2178653,93.7317009446814,96.2211899292553,93.4876333971742,95.9380715741469,2231608.64917462,0.0,1.0
2024-05-22,96.32,97.13,95.5,95.88,1814371,94.0343447035904,94.8251235575139,93.2338031477667,93.6047858199777,1858472.19195145,0.0,1.0
2024-05-23,96.05,96.95,95.9,96.24,2058950,93.7707517522826,94.6493949233087,93.6243112237783,93.9562430883881,2108996.07611588,0.0,1.0
2024-05-24,96.39,96.75,95.66,96.41,1206966,94.1026836168925,94.4541408853029,93.3900063781713,94.122209020693,1236303.2409749,0.0,1.0
2024-05-28,94.75,95.88,94.21,95.83,1782945,92.501600505245,93.6047858199777,91.9744146026293,93.5559723104762,1826282.33270862,0.0,1.0
2024-05-29,96.14,96.25,94.04,94.61,1721760,93.8586160693852,93.9660057902884,91.8084486703244,92.3649226786409,1763610.13332683,0.0,1.0
2024-05-30,97.71,98.1,96.02,96.26,2153325,95.3913602677307,95.772105641842,93.7414636465817,93.9757684921887,2205665.01158465,0.0,1.0
2024-05-31,99.27,99.44,97.06,97.73,4182760,96.9143417641759,97.0803076964808,94.7567846442119,95.4108856715313,4284428.6783722,0.0,1.0
2024-06-03,99.51,99.74,98.31,98.57,1773972,97.1486466097828,97.3731887534895,95.9771223817481,96.2309526311556,1817091.22957791,0.0,1.0
2024-06-04,98.32,99.84,97.55,99.23,1823638,95.9868850836484,97.4708157724924,95.2351570373261,96.8752909565747,1867964.44122286,0.0,1.0
2024-06-05,97.96,98.46,97.02,98.46,1373029,95.6354278152379,96.1235629102524,94.7177338366107,96.1235629102524,1406402.66805571,0.0,1.0
2024-06-06,98.8,98.95,97.38,97.79,1719793,96.4554947748623,96.6019353033666,95.0691911050211,95.469461882933,1761595.32224267,0.0,1.0
2024-06-07,98.51,99.32,98.34,99.07,1651043,96.1723764197539,96.9631552736773,96.0064104874489,96.7190877261701,1691174.24342436,0.0,1.0
2024-06-10,98.84,98.95,97.16,98.18,1404614,96.4945455824634,96.6019353033666,94.8544116632148,95.8502072570443,1438755.3920481,0.0,1.0
2024-06-11,99.01,99.42,98.04,98.69,1694914,96.6605115147684,97.0607822926802,95.7135294304403,96.3481050539591,1736111.59831655,0.0,1.0
2024-06-12,99.0,99.19,97.1301,99.0,1897919,96.6507488128681,96.8362401489736,94.8252211845329,96.6507488128681,1944050.95985127,0.0,1.0
2024-06-13,100.61,101.17,97.715,98.75,2121504,98.2225438188147,98.7692551252309,95.3962416186808,96.4066812653608,2173070.55123443,0.0,1.0
2024-06-14,100.2,100.9566,99.68,100.59,1442612,97.8222730409028,98.5609190666787,97.3146125420878,98.2030184150141,1477676.99427265,0.0,1.0
2024-06-17,100.95,101.0,98.88,99.92,2377411,98.5544756834246,98.603289192926,96.5335963900646,97.5489173876947,2435197.78057491,0.0,1.0
2024-06-18,104.09,105.05,100.815,101.17,2797755,101.619964080116,102.557183462543,98.4226792077706,98.7692551252309,2865758.91446298,0.0,1.0
2024-06-20,104.37,105.32,103.95,104.16,2952133,101.893319733324,102.820776413851,101.483286253511,101.688302993418,3023889.31891118,0.0,1.0
2024-06-21,104.63,105.14,103.12,104.53,4413092,102.147149982731,102.645047779646,100.672981995787,102.049522963728,4520359.26639228,0.0,1.0
2024-06-24,104.9,105.72,104.46,104.93,2285019,102.410742934039,103.211284489863,101.981184050426,102.44003103974,2340560.04509591,0.0,1.0
2024-06-25,103.13,105.73,103.121,105.65,1907424,100.682744697688,103.221047191763,100.673958265977,103.142945576561,1953786.99409371,0.0,1.0
2024-06-26,101.1,102.88,100.45,102.62,2106041,98.7009162119289,100.43867715018,98.0663405884101,100.184846900773,2157231.69826327,0.0,1.0
2024-06-27,99.62,101.4,98.2,100.96,2352267,97.256036330686,98.9937972689376,95.8697326608449,98.5642383853248,2409442.61539953,0.0,1.0
2024-06-28,98.32,100.6,98.08,100.035,4055853,95.9868850836484,98.2127811169144,95.7525802380414,97.6611884595481,4154437.0005599,0.0,1.0
2024-07-01,97.76,99.52,97.41,98.17,1793715,95.9337759853108,97.6608979752264,95.5903142259526,96.3361169034161,1827860.69451545,0.5056,1.0
2024-07-02,96.54,97.77,96.09,97.76,1940383,94.7365664241193,95.9435891784353,94.2949727335159,95.9337759853108,1977320.71037259,0.0,1.0
2024-07-03,95.7,96.96,95.125,96.67,1121277,93.9122582016596,95.1487205353492,93.3479995969997,94.8641379347381,1142621.96389293,0.0,1.0
2024-07-05,95.89,96.27,94.4,95.58,2069012,94.0987088710255,94.4716102097573,92.636543095472,93.7944998841654,2108398.33043756,0.0,1.0
2024-07-08,96.88,97.32,95.99,95.99,2293381,95.070214990353,95.5019954878319,94.1968408022707,94.1968408022707,2337038.48573968,0.0,1.0
2024-07-09,96.01,97.27,95.35,97.27,1766680,94.2164671885197,95.4529295222093,93.5687964423014,95.4529295222093,1800311.04818021,0.0,1.0
2024-07-10,95.59,96.32,95.35,96.03,1612596,93.8043130772899,94.5206761753799,93.5687964423014,94.2360935747688,1643293.85913194,0.0,1.0
2024-07-11,94.46,95.2803,93.52,95.14,2710648,92.6954222542191,93.5003984862235,91.7729821005142,93.3627193866865,2762248.70498765,0.0,1.0
2024-07-12,94.1,95.54,94.02,94.99,1891046,92.3421473017363,93.7552471116673,92.2636417567402,93.2155214898187,1927044.51650383,0.0,1.0
2024-07-15,93.74,95.99,93.17,94.86,2346783,91.9888723492536,94.1968408022707,91.429520341156,93.0879499791999,2391457.06216264,0.0,1.0
2024-07-16,95.41,95.5,93.985,94.0,1647217,93.6276756010485,93.7159943391692,92.2292955808044,92.2440153704912,1678573.91482909,0.0,1.0
2024-07-17,95.97,96.95,95.47,95.82,1685683,94.1772144160217,95.1389073422247,93.6865547597956,94.0300165191538,1717772.16509473,0.0,1.0
2024-07-18,95.3,96.7643,94.9901,95.67,1379948,93.5197304766788,94.9566763459023,93.2156196217499,93.8828186222861,1406217.10231291,0.0,1.0
2024-07-19,95.03,96.36,94.29,96.36,1614850,93.2547742623167,94.5599289478779,92.5285979711022,94.5599289478779,1645590.7669492,0.0,1.0
2024-07-22,95.42,96.7,94.985,95.47,1534689,93.637488794173,94.8935775141116,93.2106148932564,93.6865547597956,1563903.79820943,0.0,1.0
2024-07-23,95.84,96.17,94.85,95.67,1169266,94.0496429054029,94.3734782785121,93.0781367860754,93.8828186222861,1191524.49683105,0.0,1.0
2024-07-24,96.71,96.8495,95.13,96.19,1693613,94.9033907072362,95.0402847513232,93.3529061935619,94.3931046647611,1725853.12294339,0.0,1.0
2024-07-25,96.91,98.9,96.85,97.04,1577216,95.0996545697266,97.0524800015061,95.0407754109794,95.2272260803453,1607240.35488407,0.0,1.0
2024-07-26,98.35,98.84,97.18,97.18,1383461,96.5127543796575,96.993600842759,95.3646107840886,95.3646107840886,1409796.97683023,0.0,1.0
2024-07-29,98.18,98.97,97.42,98.41,1160680,96.3459300965407,97.1211723533778,95.6001274190771,96.5716335384046,1182775.05117044,0.0,1.0
2024-07-30,100.26,100.29,97.98,97.98,1523980,98.3870742664409,98.4165138458144,96.1496662340502,96.1496662340502,1552990.93848669,0.0,1.0
2024-07-31,100.83,101.55,99.84,100.13,3007790,98.9464262745385,99.652976179504,97.974920155211,98.2595027558221,3065047.18885477,0.0,1.0
2024-08-01,103.39,103.45,101.0901,101.29,1740011,101.458603714416,101.517482873163,99.2016674277073,99.3978331582665,1773134.36913028,0.0,1.0
2024-08-02,101.6,105.08,99.55,104.0,2613341,99.7020421451266,103.11703335246,97.6903375545999,102.057208495011,2663089.33987044,0.0,1.0
2024-08-05,98.36,102.06,97.83,101.38,2318616,96.522567572782,100.153449028855,96.0024683371824,99.4861518963872,2362753.86673727,0.0,1.0
2024-08-06,99.52,100.76,98.2001,98.36,1935006,97.6608979752264,98.8777339226669,96.3656546147209,96.522567572782,1971841.3521945,0.0,1.0
2024-08-07,99.71,100.75,98.75,99.36,1558469,97.8473486445923,98.8679207295424,96.9052821046383,97.5038868852341,1588136.48139242,0.0,1.0
2024-08-08,98.92,99.19,96.05,98.5,1727067,97.0721063877552,97.3370626021172,94.2557199610178,96.6599522765253,1759943.96327996,0.0,1.0
2024-08-09,100.67,101.07,98.07,99.0,1193076,98.7894151845462,99.181942909527,96.2379849721709,97.1506119327513,1215787.751103,0.0,1.0
2024-08-12,100.66,102.11,100.07,100.45,1338909,98.7796019914217,100.202514994477,98.200623597075,98.5735249358068,1364396.87165073,0.0,1.0
2024-08-13,102.58,102.81,100.8,100.81,1970674,100.66373507133,100.889438513194,98.916986695165,98.9267998882895,2008188.33889639,0.0,1.0
2024-08-14,106.36,109.0,105.01,109.0,4314705,104.373122072398,106.963805057272,103.048341000588,106.963805057272,4396841.01316503,0.0,1.0
2024-08-15,107.91,108.08,105.01,105.01,3140989,105.894167006699,106.060991289816,103.048341000588,103.048341000588,3200781.80480477,0.0,1.0
2024-08-16,109.85,110.0,107.5501,108.04,2452221,107.797926472856,107.945124369724,105.540990186147,106.021738517318,2498902.21142454,0.0,1.0
2024-08-19,109.79,109.9,108.58,109.55,1301709,107.739047314109,107.846992438478,106.551650946042,107.50353067912,1326488.72133924,0.0,1.0
2024-08-20,108.88,109.79,107.9447,109.69,1548341,106.846046739777,107.739047314109,105.928218786841,107.640915382864,1577815.68175923,0.0,1.0
2024-08-21,109.65,110.195,109.16,109.23,1327264,107.601662610365,108.136481635652,107.120816147264,107.189508499136,1352530.19395242,0.0,1.0
2024-08-22,110.43,110.595,109.6705,109.99,1346659,108.367091674078,108.529009360633,107.621779656271,107.935311176599,1372294.40296563,0.0,1.0
2024-08-23,109.44,110.82,109.245,110.72,1316016,107.395585554751,108.749806205934,107.204228288822,108.651674274689,1341068.07366468,0.0,1.0
2024-08-26,109.61,109.96,108.78,109.31,1161650,107.562409837867,107.905871597226,106.747914808532,107.268014044132,1183763.51638018,0.0,1.0
2024-08-27,110.08,110.69,109.34,109.84,1284528,108.02362991472,108.622234695316,107.297453623505,107.788113279731,1308980.65869134,0.0,1.0
2024-08-28,111.04,111.6,110.32,110.32,1544847,108.965696454674,109.515235269647,108.259146549708,108.259146549708,1574255.16893158,0.0,1.0
2024-08-29,112.2,112.37,111.01,111.49,1919406,110.104026857118,110.270851140235,108.9362568753,109.407290145277,1955944.38593485,0.0,1.0
2024-08-30,112.72,113.14,111.88,112.23,1836612,110.614312899593,111.026467010823,109.790004677134,110.133466436492,1871574.29462062,0.0,1.0
2024-09-03,114.66,116.05,113.01,113.01,2566384,112.51807236575,113.882106210058,110.898895500204,110.898895500204,2615238.45239258,0.0,1.0
2024-09-04,113.91,115.82,112.84,115.0,1703870,111.782082881411,113.656402768195,110.732071217087,112.851720931984,1736305.37825911,0.0,1.0
2024-09-05,111.77,113.655,111.25,113.4,2801493,109.682059552764,111.531846456736,109.171773510289,111.281610032061,2854823.05754268,0.0,1.0
2024-09-06,111.77,112.87,111.2,111.93,3016176,109.682059552764,110.761510796461,109.122707544666,109.839070642756,3073592.82725563,0.0,1.0
2024-09-09,112.8,113.67,112.07,112.5,1866200,110.692818444589,111.546566246423,109.976455346499,110.398422650854,1901725.54062644,0.0,1.0
2024-09-10,114.37,115.18,112.37,112.97,2287516,112.233489765139,113.028358408225,110.270851140235,110.859642727706,2331061.83784783,0.0,1.0
2024-09-11,113.35,113.89,112.32,113.75,1940711,111.232544066438,111.762456495162,110.221785174612,111.625071791419,1977654.95427857,0.0,1.0
2024-09-12,112.39,113.5514,112.3,113.28,1457132,110.290477526484,111.430181775966,110.202158788363,111.163851714566,1484870.39999147,0.0,1.0
2024-09-13,113.17,113.83,112.04,112.5,1065523,111.055906590197,111.703577336415,109.947015767126,110.398422650854,1085806.61409543,0.0,1.0
2024-09-16,113.28,114.69,113.04,113.88,1294834,111.163851714566,112.547511945124,110.928335079578,111.752643302038,1319482.84678571,0.0,1.0
2024-09-17,111.32,113.22,111.03,112.82,1807113,109.24046586216,111.104972555819,108.955883261549,110.712444830838,1841513.74284539,0.0,1.0
2024-09-18,111.41,112.055,110.77,110.77,1260923,109.328784600281,109.961735556813,108.700740240312,108.700740240312,1284926.30686063,0.0,1.0
2024-09-19,110.76,112.35,110.35,111.47,1696820,108.690927047187,110.251224753986,108.288586129082,109.387663759028,1729121.17235331,0.0,1.0
2024-09-20,111.84,111.87,110.2977,110.47,3291248,109.750751904635,109.780191484009,108.237263129041,108.406344446576,3353901.18001055,0.0,1.0
2024-09-23,111.84,112.79,110.64,112.2,2009114,109.750751904635,110.683005251465,108.573168729693,110.104026857118,2047360.09421827,0.0,1.0
2024-09-24,110.19,111.24,109.81,111.14,3198065,108.13157503909,109.161960317164,107.758673700358,109.063828385919,3258944.32058913,0.0,1.0
2024-09-25,108.82,110.65,106.54,110.1,3034954,106.78716758103,108.582981922818,104.54975954864,108.043256300969,3092728.29087255,0.0,1.0
2024-09-26,109.23,109.77,108.1,108.36,2559656,107.189508499136,107.71942092786,106.080617676065,106.335760697302,2608382.37617494,0.0,1.0
2024-09-27,109.79,110.3,109.22,109.22,1683994,107.739047314109,108.239520163459,107.179695306011,107.179695306011,1716051.01278623,0.0,1.0
2024-09-30,110.52,110.82,110.04,110.04,1993037,108.455410412199,108.749806205934,107.984377142222,107.984377142222,2030977.04764413,0.0,1.0
2024-10-01,110.33,110.56,109.43,110.46,1755741,108.765114787209,108.991852541229,107.877880097564,108.893270909046,1781002.16148331,0.5056,1.0
2024-10-02,110.21,110.51,109.57,110.34,1678960,108.646816828589,108.942561725138,108.01589438262,108.774972950427,1703116.45569822,0.0,1.0
2024-10-03,110.35,110.51,109.75,110.38,2468896,108.784831113645,108.942561725138,108.193341320549,108.8144056033,2504417.85689206,0.0,1.0
2024-10-04,111.98,112.07,110.1,110.55,1490687,110.391711718224,110.480435187188,108.538377033188,108.981994378011,1512134.63095928,0.0,1.0
2024-10-07,111.76,112.005,111.37,111.71,1243762,110.174832127422,110.416357126269,109.790363761909,110.12554131133,1261656.93594375,0.0,1.0
2024-10-08,112.62,112.88,111.78,112.32,2085171,111.022634164193,111.278946407868,110.194548453858,110.726889267645,2115171.91776141,0.0,1.0
2024-10-09,114.54,114.68,112.293895,112.65,1372479,112.915401502102,113.053415787157,110.701154532564,111.052208653848,1392225.88388063,0.0,1.0
2024-10-10,113.84,115.14,113.75,114.9,1442327,112.225330076823,113.506891295198,112.136606607858,113.270295377959,1463078.83939929,0.0,1.0
2024-10-11,112.51,114.68,111.93,114.16,1908264,110.914194368792,113.053415787157,110.342420902132,112.540791299807,1935719.62418193,0.0,1.0
2024-10-14,111.92,112.62,111.7,112.62,2267695,110.332562738914,111.022634164193,110.115683148112,111.022634164193,2300322.02732916,0.0,1.0
2024-10-15,111.98,113.41,111.05,111.42,2050382,110.391711718224,111.801429058437,109.474902538924,109.839654578,2079882.38234824,0.0,1.0
2024-10-16,112.55,113.25,111.55,111.57,1405409,110.953627021665,111.643698446944,109.967810699838,109.987527026274,1425629.6724677,0.0,1.0
2024-10-17,111.93,112.29,110.92,111.28,1359353,110.342420902132,110.69731477799,109.346746417087,109.701640292945,1378911.03028228,0.0,1.0
2024-10-18,112.41,112.56,111.04,111.89,1369588,110.815612736609,110.963485184884,109.465044375706,110.302988249259,1389293.28889718,0.0,1.0
2024-10-21,112.32,113.19,111.845,112.71,1401876,110.726889267645,111.584549467635,110.258626514777,111.111357633158,1422045.84054914,0.0,1.0
2024-10-22,112.23,112.76,111.65,112.16,1104399,110.638165798681,111.160648449249,110.066392332021,110.569158656153,1120288.81602697,0.0,1.0
2024-10-23,111.92,112.9,111.415,112.37,988846,110.332562738914,111.298662734305,109.834725496391,110.776180083736,1003073.26842293,0.0,1.0
2024-10-24,112.16,112.705,111.49,111.76,1040948,110.569158656153,111.106428551548,109.908661720528,110.174832127422,1055924.89894109,0.0,1.0
2024-10-25,110.89,111.99,110.52,111.81,1315194,109.317171927432,110.401569881442,108.952419888356,110.224122943513,1334116.68165743,0.0,1.0
2024-10-28,110.87,111.6554,110.3,111.35,1227071,109.297455600995,110.071715740159,108.735540297554,109.770647435472,1244725.79001886,0.0,1.0
2024-10-29,110.06,111.68,109.96,110.83,2098883,108.498944380315,110.095966821675,108.400362748132,109.258022948122,2129081.20258091,0.0,1.0
2024-10-30,107.89,109.895,106.98,109.7,2105184,106.35972296195,108.336284687214,105.462630109087,108.144050504457,2135472.85978974,0.0,1.0
2024-10-31,108.52,109.03,107.1101,107.66,2877667,106.980787244701,107.483553568833,105.590884812557,106.13298520793,2919070.15159367,0.0,1.0
2024-11-01,116.13,119.125,112.87,112.87,3876405,114.482849453807,117.43536933768,111.26908824465,111.26908824465,3932177.74363346,0.0,1.0
2024-11-04,111.9,117.07,111.85,117.07,4392713,110.312846412477,115.409516796325,110.263555596386,115.409516796325,4455914.25374011,0.0,1.0
2024-11-05,113.18,114.05,110.63,112.22,1774237,111.574691304416,112.432351504406,109.060859683757,110.628307635462,1799764.27729585,0.0,1.0
2024-11-06,115.58,116.54,113.65,116.1,2006723,113.940650476802,114.887034145756,112.038024975675,114.453274964152,2035595.22759809,0.0,1.0
2024-11-07,118.22,119.58,116.0,116.08,2905016,116.543205566426,117.883915764111,114.35469333197,114.433558637716,2946812.64215146,0.0,1.0
2024-11-08,120.56,121.79,117.82,118.56,2791186,118.850015759502,120.06256983535,116.148879037695,116.878383115847,2831344.88463958,0.0,1.0
2024-11-11,121.64,123.18,120.73,121.39,2137328,119.914697387076,121.43285452269,119.017604534213,119.668243306619,2168079.33960579,0.0,1.0
2024-11-12,123.51,125.41,121.69,121.93,3262285,121.758173908893,123.631224920365,119.963988203167,120.200584120406,3309221.93898451,0.0,1.0
2024-11-13,125.33,126.135,122.37,123.43,4785070,123.552359614618,124.345941753689,120.63434330201,121.679308603147,4853916.3879234,0.0,1.0
2024-11-14,121.29,124.73,120.96,124.69,3171764,119.569661674436,122.960869821522,119.244342288233,122.921437168649,3217398.54552294,0.0,1.0
2024-11-15,118.78,122.725,118.69,122.16,2241163,117.095262706649,120.984308096258,117.006539237685,120.427321874426,2273408.29156263,0.0,1.0
2024-11-18,120.03,120.4,118.48,118.76,1702397,118.327533108934,118.69228514801,116.799517810101,117.075546380213,1726890.66138042,0.0,1.0
2024-11-19,118.33,120.45,118.19,119.52,2608132,116.651645361827,118.741575964101,116.513631076771,117.824766784802,2645657.14956467,0.0,1.0
2024-11-20,120.34,120.41,118.03,118.36,2023126,118.6331361687,118.702143311228,116.355900465279,116.681219851482,2052234.22985116,0.0,1.0
2024-11-21,123.42,123.51,119.4,120.1,2008227,121.669450439928,121.758173908893,117.706468826182,118.396540251462,2037120.86677316,0.0,1.0
2024-11-22,121.84,124.07,121.79,123.4,2264543,120.111860651441,122.310231049116,120.06256983535,121.649734113492,2297124.67714311,0.0,1.0
2024-11-25,121.77,122.5,120.595,121.78,3582347,120.042853508913,120.762499423847,118.884519330766,120.052711672131,3633888.91082643,0.0,1.0
2024-11-26,122.44,122.985,120.56,122.9,1684715,120.703350444537,121.240620339933,118.850015759502,121.156825952578,1708954.2571959,0.0,1.0
2024-11-27,122.63,123.49,121.52,122.01,1041513,120.890655545685,121.738457582456,119.796399428456,120.279449426152,1056498.02801949,0.0,1.0
2024-11-29,122.24,123.63,122.0,122.82,878174,120.506187180172,121.876471867512,120.269591262933,121.077960646832,890808.947423597,0.0,1.0
2024-12-02,122.47,123.17,121.64,122.9,2391558,120.732924934192,121.422996359471,119.914697387076,121.156825952578,2425967.13713056,0.0,1.0
2024-12-03,123.27,123.7,122.15,123.18,1451030,121.521577991654,121.94547901004,120.417463711208,121.43285452269,1471907.05598214,0.0,1.0
2024-12-04,125.24,126.23,123.31,123.7,1641233,123.463636145654,124.439594304263,121.561010644527,121.94547901004,1664846.64907737,0.0,1.0
2024-12-05,122.84,125.24,121.15,124.6,2585195,121.097676973268,123.463636145654,119.43164738938,122.832713699684,2622390.13775716,0.0,1.0
2024-12-06,122.76,123.87,122.18,123.39,1583924,121.018811667522,122.113067784751,120.447038200862,121.639875950273,1606713.10154819,0.0,1.0
2024-12-09,121.58,123.64,119.73,122.77,2087082,119.855548407766,121.88633003073,118.031788212385,121.02866983074,2117110.41275047,0.0,1.0
2024-12-10,120.42,121.58,119.42,121.58,1307013,118.712001474446,119.855548407766,117.726185152619,119.855548407766,1325817.97547976,0.0,1.0
2024-12-11,117.42,121.055,116.74,120.96,2013181,115.754552508964,119.337994838807,115.084197410122,119.244342288233,2042146.14368359,0.0,1.0
2024-12-12,117.46,119.27,117.32,117.88,2998563,115.793985161837,117.578312704345,115.655970876782,116.208028017005,3041705.57294267,0.0,1.0
2024-12-13,118.1,118.91,117.07,118.81,1413636,116.424907607807,117.223418828487,115.409516796325,117.124837196304,1433975.04048184,0.0,1.0
2024-12-16,116.55,118.78,116.27,118.13,1939728,114.896892308975,117.095262706649,114.620863738863,116.454482097462,1967636.3203284,0.0,1.0
2024-12-17,115.82,116.57,114.6,115.87,1874846,114.177246394041,114.916608635411,112.974550481411,114.226537210132,1901820.81437316,0.0,1.0
2024-12-18,115.91,117.285,115.18,116.12,2203664,114.265969863005,115.621467305518,113.546323948071,114.472991290589,2235369.76534864,0.0,1.0
2024-12-19,117.0,117.635,114.9982,115.715,2597294,115.340509653797,115.966503018157,113.367102540763,114.073735680249,2634663.21513689,0.0,1.0
2024-12-20,118.28,118.86,116.03,117.01,9313090,116.602354545736,117.174128012396,114.384267821624,115.350367817015,9447084.40486876,0.0,1.0
2024-12-23,118.35,118.78,116.69,118.28,1514195,116.671361688264,117.095262706649,115.03490659403,116.602354545736,1535980.8581717,0.0,1.0
2024-12-24,118.83,119.35,117.82,117.88,623500,117.144553522741,117.657178010091,116.148879037695,116.208028017005,632470.76173812,0.0,1.0
2024-12-26,119.2,119.585,118.63,118.86,904221,117.509305561817,117.88884484572,116.947390258375,117.174128012396,917230.705131685,0.0,1.0
2024-12-27,119.14,119.55,118.35,118.73,1215409,117.450156582507,117.854341274457,116.671361688264,117.045971890558,1232896.0000856,0.0,1.0
2024-12-30,117.92,118.64,117.53,118.3,1121850,116.247460669878,116.957248421594,115.862992304365,116.622070872172,1137990.8966414,0.0,1.0
2024-12-31,118.27,119.31,117.76,118.11,1199889,116.592496382518,117.617745357218,116.089730058386,116.434765771025,1217152.70221522,0.0,1.0
2025-01-02,118.02,119.14,117.53,118.29,1478463,116.844471034377,117.953315362105,116.359351640995,117.111781720525,1493337.26889536,0.5056,1.0
2025-01-03,119.3,120.32,118.44,118.84,1717484,118.111721694638,119.121562064533,117.260287657275,117.656303488606,1734762.97068745,0.0,1.0
2025-01-06,119.63,121.95,119.0,121.41,2777683,118.438434755486,120.735326577209,117.814709821139,120.200705204912,2805628.240326,0.0,1.0
2025-01-07,121.4,122.0,119.11,120.67,3394632,120.190804809128,120.784828556126,117.923614174755,119.468075916948,3428784.13581188,0.0,1.0
2025-01-08,122.53,122.83,120.88,122.65,2262076,121.30954953264,121.606561406139,119.675984228397,121.428354282039,2284833.9091839,0.0,1.0
2025-01-10,121.57,122.75,121.11,121.82,1974292,120.359111537444,121.527358239872,119.903693331413,120.606621432026,1994154.62090156,0.0,1.0
2025-01-13,120.86,121.27,119.25,121.08,1644343,119.656183436831,120.062099663946,118.062219715721,119.873992144063,1660886.12616427,0.0,1.0
2025-01-14,124.03,124.31,119.92,120.87,2375868,122.794608900133,123.071819982065,118.725546233202,119.666083832614,2399770.72836852,0.0,1.0
2025-01-15,124.71,124.78,122.49,124.39,2144142,123.467835813397,123.53713858388,121.269947949507,123.151023148332,2165713.41887071,0.0,1.0
2025-01-16,127.03,127.08,124.365,124.7,1927224,125.76472763512,125.814229614036,123.126272158873,123.457935417614,1946613.08717879,0.0,1.0
2025-01-17,126.27,127.27,125.17,127.2,1717555,125.01229755559,126.002337133919,123.923254019428,125.933034363436,1734834.68499217,0.0,1.0
2025-01-21,127.83,127.89,126.51,126.96,1588993,126.556759297783,126.616161672483,125.249907054389,125.695424864637,1604979.27030562,0.0,1.0
2025-01-22,128.75,129.36,126.41,127.85,1627114,127.467595709846,128.071519852626,125.150903096556,126.57656008935,1643483.79157369,0.0,1.0
2025-01-23,129.3,129.68,127.31,129.42,1531418,128.012117477927,128.388332517692,126.041938717052,128.130922227326,1546825.02954568,0.0,1.0
2025-01-24,128.83,129.47,128.525,129.47,1595264,127.546798876112,128.180424206242,127.244836804722,128.180424206242,1611313.36051501,0.0,1.0
2025-01-27,130.73,131.0,128.87,129.38,2191226,129.427874074937,129.695184761086,127.586400459245,128.091320644193,2213271.11356356,0.0,1.0
2025-01-28,127.73,131.29,127.5,130.84,2024586,126.45775533995,129.982296238801,126.230046236935,129.536778428553,2044954.61021602,0.0,1.0
2025-01-29,127.76,128.53,126.95,128.5,3901217,126.4874565273,127.249787002613,125.685524468854,127.220085815263,3940465.69995204,0.0,1.0
2025-01-30,128.26,132.84,125.0,127.16,3837172,126.982476316465,131.516857585211,123.754947291112,125.893432780303,3875776.36691737,0.0,1.0
2025-01-31,123.66,127.98,122.855,126.8,6025930,122.428294256152,126.705265234532,121.631312395597,125.537018532104,6086554.65084662,0.0,1.0
2025-02-03,125.33,126.47,123.0,123.92,3039828,124.081660351961,125.210305471256,121.774868134455,122.685704546517,3070410.58412126,0.0,1.0
2025-02-04,125.17,127.47,123.57,123.57,2588572,123.923254019428,126.200345049585,122.339190694102,122.339190694102,2614614.66456653,0.0,1.0
2025-02-05,127.45,128.56,126.3267,127.02,2358719,126.180544258018,127.279488189963,125.068432799681,125.754827239337,2382449.19862832,0.0,1.0
2025-02-06,127.05,127.19,125.74,126.73,2455042,125.784528426687,125.923133967653,124.487576579076,125.467715761621,2479741.26867119,0.0,1.0
2025-02-07,127.37,128.45,126.615,126.78,1797505,126.101341091752,127.170583836347,125.353861210113,125.517217740538,1815589.03234357,0.0,1.0
2025-02-10,127.2,127.79,126.19,127.35,1870539,125.933034363436,126.51715771465,124.933094389324,126.081540300185,1889357.80037936,0.0,1.0
2025-02-11,128.39,128.81,126.96,127.31,2357216,127.111181461647,127.526998084545,125.695424864637,126.041938717052,2380931.07750175,0.0,1.0
2025-02-12,127.06,130.53,127.03,128.35,2771646,125.79442882247,129.229866159271,125.76472763512,127.071579878514,2799530.50430398,0.0,1.0
2025-02-13,126.78,128.51,125.27,127.61,2390528,125.517217740538,127.229986211047,124.022257977261,126.338950590551,2414578.21720118,0.0,1.0
2025-02-14,126.21,127.9,126.16,127.0,1620345,124.95289518089,126.626062068266,124.903393201974,125.73502644777,1636646.69117068,0.0,1.0
2025-02-18,126.25,126.52,123.94,125.8,1973434,124.992496764023,125.259807450172,122.705505338084,124.546978953775,1993287.98888121,0.0,1.0
2025-02-19,126.75,127.14,125.615,125.78,2290727,125.487516553188,125.873631988736,124.363821631785,124.527178162209,2313773.1562879,0.0,1.0
2025-02-20,127.38,127.62,126.01,126.19,2057573,126.111241487535,126.348850986334,124.754887265225,124.933094389324,2078273.48021077,0.0,1.0
2025-02-21,127.06,127.97,126.5,126.91,2354574,125.79442882247,126.695364838749,125.240006658606,125.645922885721,2378262.49731785,0.0,1.0
2025-02-24,127.55,128.63,126.075,126.59,2007325,126.279548215851,127.348790960446,124.819239837816,125.329110220655,2027519.95368528,0.0,1.0
2025-02-25,127.81,128.27,126.13,127.85,2775189,126.536958506217,126.992376712248,124.873692014624,126.57656008935,2803109.1491153,0.0,1.0
2025-02-26,127.18,128.93,127.14,127.53,2921371,125.913233571869,127.645802833945,125.873631988736,126.259747424284,2950761.8320987,0.0,1.0
2025-02-27,127.47,128.67,127.08,127.58,1710006,126.200345049585,127.388392543579,125.814229614036,126.309249403201,1727209.73729792,0.0,1.0
2025-02-28,129.48,129.76,126.98,127.88,3852152,128.190324602026,128.467535683958,125.715225656204,126.6062612767,3890907.07515157,0.0,1.0
2025-03-03,129.18,131.47,128.601,129.34,2760477,127.893312728527,130.1605033629,127.320079812675,128.05171906106,2788249.1371299,0.0,1.0
2025-03-04,126.31,129.825,126.165,129.26,2545120,125.051899138723,128.531888256549,124.908343399866,127.972515894793,2570725.51008107,0.0,1.0
2025-03-05,127.42,128.6155,125.7501,126.0,2373147,126.150843070668,127.33443538656,124.497575978817,124.744986869441,2397022.35339487,0.0,1.0
2025-03-06,127.01,127.76,125.655,126.76,3649132,125.744926843553,126.4874565273,124.403423214918,125.497416948971,3685844.56609243,0.0,1.0
2025-03-07,126.5,128.175,125.47,126.19,2615115,125.240006658606,126.898322952307,124.220265892927,124.933094389324,2641424.70386293,0.0,1.0
2025-03-10,123.93,128.18,122.26,125.7,4418484,122.6956049423,126.903273150198,121.042238846491,124.447974995943,4462936.73173959,0.0,1.0
2025-03-11,124.17,125.59,122.855,123.62,2582180,122.933214441099,124.339070642326,121.631312395597,122.388692673018,2608158.35702094,0.0,1.0
2025-03-12,126.83,127.83,124.17,124.58,2761825,125.566719719454,126.556759297783,122.933214441099,123.339130668214,2789610.69885885,0.0,1.0
2025-03-13,126.27,127.375,125.35,127.1,1664622,125.01229755559,126.106291289643,124.101461143527,125.834030405603,1681369.14567571,0.0,1.0
2025-03-14,128.0,128.37,125.135,126.28,1863250,126.725066026099,127.091380670081,123.888602634187,125.022197951373,1881995.46844885,0.0,1.0
2025-03-17,130.03,130.06,127.59,127.59,1834744,128.734846370107,128.764547557457,126.319149798984,126.319149798984,1853202.68013617,0.0,1.0
2025-03-18,131.46,131.84,129.49,130.0,1529618,130.150602967117,130.526818006882,128.200224997809,128.705145182757,1545006.92041207,0.0,1.0
2025-03-19,132.12,132.48,130.46,131.46,1364395,130.804029088814,131.160443337012,129.160563388788,130.150602967117,1378121.67297693,0.0,1.0
2025-03-20,133.08,133.11,131.41,132.15,1788680,131.75446708401,131.78416827136,130.101100988201,130.833730276164,1806675.2472857,0.0,1.0
2025-03-21,131.89,133.67,131.42,133.21,5709855,130.576319985798,132.338590435224,130.111001383984,131.883172229193,5767299.73728703,0.0,1.0
2025-03-24,133.21,133.56,131.6713,132.87,2153367,131.883172229193,132.229686081608,130.359798330018,131.546558772561,2175031.22818048,0.0,1.0
2025-03-25,132.75,133.68,131.6893,133.55,2122567,131.427754023161,132.348490831007,130.377619042428,132.219785685824,2143921.36078309,0.0,1.0
2025-03-26,133.98,134.76,132.87,133.23,1232080,132.645502704506,133.417733575602,131.546558772561,131.902973020759,1244475.50074679,0.0,1.0
2025-03-27,136.65,137.06,133.65,134.81,2751457,135.288908378644,135.694824605759,132.318789643657,133.467235554519,2779138.39024923,0.0,1.0
2025-03-28,136.44,137.18,135.93,136.93,1873271,135.081000067195,135.813629355158,134.576079882247,135.566119460576,1892117.28601994,0.0,1.0
2025-03-31,137.77,138.62,136.01,136.34,2472681,136.397752706372,137.239286347952,134.655283048513,134.981996109362,2497557.72812,0.0,1.0
2025-04-01,137.13,137.91,136.18,137.56,2358131,136.264691387045,137.03976948288,135.320686013912,136.691978029621,2373105.61333531,0.5056,1.0
2025-04-02,138.67,139.15,136.52,136.78,1399537,137.794973781386,138.271944917285,135.658540568507,135.916899933786,1408424.34570873,0.0,1.0
2025-04-03,137.09,139.5,135.3,138.63,4062542,136.224943792387,138.619736370545,134.446238931431,137.755226186728,4088339.97119347,0.0,1.0
2025-04-04,129.63,136.21,128.77,134.48,3779486,128.812017388629,135.350496709906,127.957444103477,133.631413240938,3803486.50779884,0.0,1.0
2025-04-07,125.68,129.0,120.72,125.38,5505198,124.886942416129,128.185992772762,119.95824067851,124.588835456193,5540157.1313563,0.0,1.0
2025-04-08,125.0,130.27,123.645,129.34,4782354,124.21123330694,129.44797890316,122.864783537892,128.523847327356,4812722.92436532,0.0,1.0
2025-04-09,130.45,130.79,121.17,123.7,4287350,129.626843079122,129.964697633717,120.405401118415,122.919436480547,4314575.54789498,0.0,1.0
2025-04-10,128.88,130.28,124.73,128.815,3180913,128.066749988787,129.457915801825,123.942937042997,128.002160147467,3201112.44703168,0.0,1.0
2025-04-11,131.77,132.75,128.44,128.61,2168155,130.938513702843,131.91232977197,127.629526447546,127.798453724844,2181923.22694585,0.0,1.0
2025-04-14,134.78,135.0,131.46,132.65,2418029,133.929520200874,134.148131971495,130.630469844242,131.812960785324,2433383.97786535,0.0,1.0
2025-04-15,134.25,135.85,132.8,135.56,2277972,133.402864571653,134.992768357982,131.962014265293,134.70459829671,2292437.58731837,0.0,1.0
2025-04-16,134.36,136.33,133.513,134.35,3167923,133.512170456963,135.469739493881,132.670515140075,133.502233558299,3188039.95787937,0.0,1.0
2025-04-17,134.71,136.54,133.64,133.66,2350093,133.859961910223,135.678414365836,132.796713753115,132.816587550444,2365016.5703941,0.0,1.0
2025-04-21,131.17,135.79,129.52,135.52,2825998,130.34229978297,134.933146965995,128.702711503318,134.664850702052,2843943.66431482,0.0,1.0
2025-04-22,133.69,134.135,130.52,132.48,1700799,132.846398246438,133.288590237011,129.696401369774,131.644033508027,1711599.42092067,0.0,1.0
2025-04-23,134.43,136.23,133.26,134.1,2196626,133.581728747615,135.370370507235,132.419111603862,133.253811091685,2210575.02360907,0.0,1.0
2025-04-24,135.84,136.27,133.475,133.97,1588342,134.982831459317,135.410118101893,132.63275492515,133.124631409045,1598428.2960091,0.0,1.0
2025-04-25,137.56,137.79,134.76,135.93,1804081,136.691978029621,136.920526698906,133.909646403545,135.072263547298,1815537.28270888,0.0,1.0
2025-04-28,138.24,138.91,136.95,138.0,1766219,137.367687138811,138.033459349336,136.085827211083,137.129201570861,1777434.85127818,0.0,1.0
2025-04-29,139.84,140.495,137.35,138.24,2103161,138.957590925139,139.608457787668,136.483303157665,137.367687138811,2116516.50177531,0.0,1.0
2025-04-30,141.29,141.73,138.59,140.08,3469180,140.3984412315,140.83566477274,137.71547859207,139.196076493089,3491210.00134029,0.0,1.0
2025-05-01,145.53,147.27,136.71,140.01,4035731,144.611686265271,146.340706632904,135.847341643134,139.126518202437,4061358.7158692,0.0,1.0
2025-05-02,149.53,150.12,146.35,147.28,3365998,148.586445731093,149.172722752302,145.426511955765,146.350643531568,3387372.77457251,0.0,1.0
2025-05-05,151.99,152.98,150.205,150.69,3160059,151.030922802574,152.014675770365,149.257186390951,149.739125976182,3180126.01987369,0.0,1.0
2025-05-06,151.69,152.67,150.67,151.26,2265564,150.732815842637,151.706631911764,149.719252178853,150.305529200061,2279950.7939849,0.0,1.0
2025-05-07,153.48,153.74,151.53,151.81,2309938,152.511520703593,152.769880068871,150.573825464004,150.852058626612,2324606.57794521,0.0,1.0
2025-05-08,147.27,154.07,146.63,153.87,4363967,146.340706632904,153.097797724801,145.704745118372,152.89905975151,4391679.08148871,0.0,1.0
2025-05-09,148.22,149.74,147.18,147.86,3241387,147.284712006037,148.795120603049,146.251274544923,146.926983654113,3261970.46927931,0.0,1.0
2025-05-12,148.62,148.92,142.94,148.395,3997803,147.682187952619,147.980294912555,142.038029511151,147.458607732666,4023189.86532501,0.0,1.0
2025-05-13,148.26,149.21,147.45,148.16,2293130,147.324459600695,148.268464973828,146.519570808866,147.225090614049,2307691.84371334,0.0,1.0
2025-05-14,148.41,149.52,147.74,148.87,1978939,147.473513080663,148.576508832429,146.807740870138,147.930610419233,1991505.66671155,0.0,1.0
2025-05-15,151.95,151.96,148.0001,148.92,1948115,150.991175207916,151.00111210658,147.066199604403,147.980294912555,1960485.92801787,0.0,1.0
2025-05-16,154.25,154.32,151.2533,151.88,2804931,153.276661900763,153.346220191415,150.298871477956,150.921616917264,2822742.88456334,0.0,1.0
2025-05-19,153.86,154.63,153.26,154.13,1578883,152.889122852846,153.654264050016,152.292908932972,153.157419116789,1588909.22942775,0.0,1.0
2025-05-20,154.77,156.435,152.55,154.61,1928913,153.79338063132,155.447874258969,151.587389127789,153.634390252687,1941161.9913972,0.0,1.0
2025-05-21,153.31,154.74,152.799,154.11,1811733,152.342593426295,153.763569935327,151.834817904536,153.13754531946,1823237.87447128,0.0,1.0
2025-05-22,152.49,153.67,151.93,152.76,1129492,151.527767735802,152.700321778219,150.971301410587,151.796063999745,1136664.50482069,0.0,1.0
2025-05-23,152.75,153.15,150.765,152.15,1856640,151.78612710108,152.183603047662,149.813652716166,151.189913181207,1868430.04309043,0.0,1.0
2025-05-27,154.68,154.73,153.106,153.53,1901199,153.703948543339,153.753633036662,152.139880693538,152.561205196915,1913272.00183853,0.0,1.0
2025-05-28,153.13,154.715,152.91,154.5,1408227,152.163729250333,153.738727688665,151.945117479713,153.525084367377,1417169.52898306,0.0,1.0
2025-05-29,153.99,154.05,152.47,153.0,1233968,153.018302535485,153.077923927472,151.507893938473,152.034549567694,1241803.9487527,0.0,1.0
2025-05-30,154.44,155.28,153.12,153.52,2759522,153.46546297539,154.300162463213,152.153792351669,152.551268298251,2777045.52814168,0.0,1.0
2025-06-02,155.25,155.46,153.32,154.21,1595391,154.270351767219,154.479026639175,152.35253032496,153.236914306105,1605522.05859837,0.0,1.0
2025-06-03,155.48,157.82,153.48,156.8,1560826,154.498900436504,156.82413472401,152.511520703593,155.810571060225,1570737.56379085,0.0,1.0
2025-06-04,154.07,155.72,154.035,155.44,1346464,153.097797724801,154.737386004453,153.063018579475,154.459152841845,1355014.32132223,0.0,1.0
2025-06-05,154.12,155.0,153.35,154.6,2257272,153.147482218124,154.021929300605,152.382341020953,153.624453354023,2271606.13809183,0.0,1.0
2025-06-06,154.71,154.84,153.415,153.54,959428,153.733759239333,153.862938921972,152.446930862273,152.57114209558,965520.563696872,0.0,1.0
2025-06-09,153.62,154.27,151.85,153.96,1392025,152.650637284896,153.296535698092,150.89180622127,152.988491839491,1400864.64297492,0.0,1.0
2025-06-10,153.08,155.0,151.625,153.79,2258940,152.11404475701,154.021929300605,150.668226001318,152.819564562194,2273284.73023241,0.0,1.0
2025-06-11,153.53,153.849,152.06,152.64,2163904,152.561205196915,152.878192264315,151.100481093226,151.67682121577,2177645.23222787,0.0,1.0
2025-06-12,160.52,161.07,152.08,155.1,2968781,159.507097363439,160.05362678999,151.120354890555,154.121298287251,2987633.36551839,0.0,1.0
2025-06-13,161.41,162.94,160.19,161.32,2722406,160.391481344585,161.911826840262,159.179179707509,160.302049256604,2739693.8339633,0.0,1.0
2025-06-16,162.41,162.8699,160.655,161.0,2029922,161.38517121104,161.842169180623,159.641245495411,159.984068499338,2042812.41917131,0.0,1.0
2025-06-17,164.91,165.11,162.24,162.51,2177498,163.869395877179,164.06813385047,161.216243933743,161.484540197686,2191325.5569035,0.0,1.0
2025-06-18,165.4,166.025,164.3213,165.19,2598165,164.356303911742,164.977360078277,163.284410652797,164.147629039787,2614663.87824567,0.0,1.0
2025-06-20,163.4,166.3156,162.35,165.84,4642773,162.368924178831,165.266126353469,161.325549819053,164.793527452983,4672255.55651558,0.0,1.0
2025-06-23,163.99,164.91,162.93,164.04,2944590,162.95520120004,163.869395877179,161.901889941597,163.004885693363,2963288.74772904,0.0,1.0
2025-06-24,164.21,165.0,161.57,164.69,4188919,163.17381297066,163.95882796516,160.550471723218,163.650784106559,4215519.49094726,0.0,1.0
2025-06-25,163.75,164.88,162.15,164.88,2693581,162.716715632091,163.839585181185,161.126811845762,163.839585181185,2710685.78932779,0.0,1.0
2025-06-26,165.61,166.24,163.795,164.51,1552607,164.564978783698,165.191003399565,162.761431676081,163.471919930597,1562466.3714627,0.0,1.0
2025-06-27,167.18,168.17,164.6,165.09,2603418,166.125071874033,167.108824841824,163.561352018578,164.048260053141,2619950.23586823,0.0,1.0
2025-06-30,168.0,168.4,166.575,167.21,3398114,166.939897564527,167.337373511109,165.523889504828,166.154882570027,3419692.71772997,0.0,1.0
2025-07-01,164.4,168.44,162.1,167.55,2785478,163.870091460086,167.897069376745,161.577505022384,167.009938103025,2794485.43123282,0.5107,1.0
2025-07-02,161.98,164.25,161.65,163.35,3129587,161.457891816938,163.720574953279,161.128955501964,162.823475912439,3139707.18033877,0.0,1.0
2025-07-03,164.93,164.93,161.0004,161.8,1234057,164.398383117469,164.398383117469,160.48144934982,161.27847200877,1238047.58386564,0.0,1.0
2025-07-07,167.63,167.74,164.37,165.03,1910580,167.089680239989,167.199325678314,163.840188158724,164.498060788674,1916758.26382574,0.0,1.0
2025-07-08,164.45,168.065,163.56,166.82,2066913,163.919930295688,167.523278109728,163.032799021968,166.282291103233,2073596.79958906,0.0,1.0
2025-07-09,164.26,165.86,162.05,165.86,1492808,163.730542720399,165.32538545967,161.527666186782,165.32538545967,1497635.30985627,0.0,1.0
2025-07-10,162.17,164.409,160.94,164.23,2223608,161.647279392227,163.879062450494,160.421244036412,163.700639419038,2230798.5059558,0.0,1.0
2025-07-11,160.97,162.0,160.66,161.46,1314232,160.451147337774,161.477827351179,160.14214655704,160.939567926675,1318481.84665611,0.0,1.0
2025-07-14,161.69,162.25,160.2732,160.81,1410390,161.168826570446,161.72702152919,159.756593324821,160.291663063847,1414950.7938517,0.0,1.0
2025-07-15,161.02,161.8499,160.11,161.25,1922988,160.500986173376,161.328211166701,159.593919365416,160.730244817146,1929206.38771354,0.0,1.0
2025-07-16,161.11,161.82,160.2,161.44,1350735,160.59069607746,161.298407543011,159.6836292695,160.919632392434,1355102.88681378,0.0,1.0
2025-07-17,159.46,160.965,158.61,160.69,1253554,158.946014502587,160.446163454213,158.098754297349,160.172049858401,1257607.63153169,0.0,1.0
2025-07-18,159.56,160.46,157.81,159.24,2035339,159.045692173791,159.942791214631,157.301332927714,158.726723625937,2041920.69839359,0.0,1.0
2025-07-21,158.58,159.68,157.04,158.97,1323897,158.068850995988,159.165305379237,156.53381485944,158.457593913685,1328178.10047426,0.0,1.0
2025-07-22,157.1,159.5,156.37,158.45,1980141,156.593621462162,158.985885571069,155.86597446237,157.939270023422,1986544.20400621,0.0,1.0
2025-07-23,157.76,157.97,156.09,157.48,1772487,157.251494092111,157.460817201641,155.586876982997,156.972396612739,1778218.71095359,0.0,1.0
2025-07-24,158.28,158.915,157.0346,158.3,1935297,157.769817982374,158.402771194523,156.528432265194,157.789753516615,1941555.19146395,0.0,1.0
2025-07-25,157.14,159.25,157.04,158.29,1213916,156.633492530644,158.736691393057,156.53381485944,157.779785749495,1217841.45368961,0.0,1.0
2025-07-28,156.33,157.11,155.105,157.11,1832501,155.826103393888,156.603589229283,154.605051921634,156.603589229283,1838426.77889381,0.0,1.0
2025-07-29,157.39,158.24,156.385,157.03,1199430,156.882686708655,157.729946913893,155.88092611305,156.523847092319,1203308.61015007,0.0,1.0
2025-07-30,157.9,158.03,155.75,156.35,1284521,157.391042831798,157.520623804363,155.247972900902,155.846038928129,1288674.76986449,0.0,1.0
2025-07-31,155.22,158.73,152.585,157.55,3114136,154.719681243519,158.218367502794,152.093174607282,157.042170982582,3124206.21626796,0.0,1.0
2025-08-01,156.0,157.41,153.27,154.71,1592821,155.497167078913,156.902622242896,152.775966655032,154.211325120376,1597971.7230083,0.0,1.0
2025-08-04,158.62,158.69,155.9,156.2,1639505,158.10872206447,158.178496434313,155.397489407709,155.696522421322,1644806.68557905,0.0,1.0
2025-08-05,158.24,159.64,157.97,158.5,2305872,157.729946913893,159.125434310755,157.460817201641,157.989108859024,2313328.52396884,0.0,1.0
2025-08-06,156.6,158.17,153.81,157.75,1709491,156.09523310614,157.66017254405,153.314226079536,157.241526324991,1715019.00008675,0.0,1.0
2025-08-07,153.41,156.755,151.42,156.41,3229137,152.915515394719,156.249733496507,150.93192973775,155.905845530852,3239579.09628252,0.0,1.0
2025-08-08,157.41,157.53,153.67,153.9,1634311,156.902622242896,157.022235448341,153.17467733985,153.40393598362,1639595.8896834,0.0,1.0
2025-08-11,157.66,159.41,156.5,157.02,3111690,157.151816420907,158.896175666985,155.995555434936,156.513879325199,3121752.30661052,0.0,1.0
2025-08-12,146.3,148.2833,137.75,140.995,7846886,145.828432972084,147.805340225081,137.305992084105,140.540532514688,7872260.56265558,0.0,1.0
2025-08-13,148.12,148.76,145.47,147.63,3479449,147.642566588004,148.280503683713,145.001108301087,147.154145999102,3490700.53298487,0.0,1.0
2025-08-14,150.22,151.49,147.69,147.69,2787328,149.735797683297,151.001704107594,147.213952601825,147.213952601825,2796341.41359843,0.0,1.0
2025-08-15,149.61,151.55,149.25,150.35,2571921,149.12776388895,151.061510710316,148.768924272614,149.865378655863,2580237.84958336,0.0,1.0
2025-08-18,149.73,151.2,148.52,149.05,2062927,149.247377094396,150.712638861101,148.041277272822,148.569568930205,2069597.91001646,0.0,1.0
2025-08-19,149.02,149.645,147.3,148.0,2076669,148.539665628844,149.162651073872,146.825209684128,147.522953382559,2083384.34767492,0.0,1.0
2025-08-20,152.95,152.99,148.84,149.38,2523350,152.456998107178,152.49686917566,148.360245820676,148.89850524518,2531509.78499969,0.0,1.0
2025-08-21,151.57,153.7,151.56,152.5,3325686,151.081446244557,153.204580641211,151.071478477437,152.008448586758,3336440.30785918,0.0,1.0
2025-08-22,148.1,152.75,147.21,151.84,2686074,147.622631053763,152.257642764769,146.735499780044,151.350575956809,2694759.98741088,0.0,1.0
2025-08-25,146.04,148.8,145.96,148.09,1674897,145.569271026952,148.320374752194,145.489528889988,147.612663286643,1680313.13308364,0.0,1.0
2025-08-26,147.49,147.78,146.04,146.38,2982175,147.014597259416,147.303662505909,145.569271026952,145.908175109047,2991818.49251251,0.0,1.0
2025-08-27,149.24,149.44,147.01,147.91,2302215,148.758956505494,148.958311847903,146.536144437635,147.433243478475,2309659.69828721,0.0,1.0
2025-08-28,149.51,151.0,148.28,148.92,3290770,149.028086217746,150.513283518692,147.802050861931,148.43998795764,3301411.39960109,0.0,1.0
2025-08-29,148.78,150.51,148.16,149.72,2723214,148.300439217953,150.02486292979,147.682437656486,149.237409327275,2732020.08744255,0.0,1.0
2025-09-02,149.55,150.45,147.2701,147.87,1767271,149.067957286228,149.965056327067,146.795406060438,147.393372409993,1772985.84391629,0.0,1.0
2025-09-03,150.56,150.58,148.87,149.55,1652535,150.074701765392,150.094637299633,148.390149122037,149.067957286228,1657878.82083518,0.0,1.0
2025-09-04,149.34,151.38,146.22,150.62,2366688,148.858634176698,150.892058669269,145.74869083512,150.134508368115,2374341.18534541,0.0,1.0
2025-09-05,149.56,149.595,148.12,149.02,1715441,149.077925053348,149.11281223827,147.642566588004,148.539665628844,1720988.24066802,0.0,1.0
2025-09-08,150.28,150.49,148.39,149.68,2771548,149.79560428602,150.004927395549,147.911696300256,149.197538258793,2780510.38563667,0.0,1.0
2025-09-09,150.94,151.45,148.77,150.01,1306364,150.453476915969,150.961833039112,148.290471450833,149.526474573768,1310588.40381688,0.0,1.0
2025-09-10,149.29,152.51,149.25,150.57,1962471,148.808795341096,152.018416353879,148.768924272614,150.084669532513,1968817.0643304,0.0,1.0
2025-09-11,152.47,152.77,149.35,150.09,1790661,151.978545285397,152.27757829901,148.868601943819,149.606216710732,1796451.48041981,0.0,1.0
2025-09-12,152.24,153.89,151.825,152.37,1162574,151.749286641627,153.3939682165,151.335624306128,151.878867614193,1166333.42849237,0.0,1.0
2025-09-15,150.27,152.39,150.23,152.22,1207468,149.7856365189,151.898803148433,149.745765450418,151.729351107386,1211372.60272019,0.0,1.0
2025-09-16,148.37,151.02,148.26,151.02,2852823,147.891760766015,150.533219052933,147.78211532769,150.533219052933,2862048.20550941,0.0,1.0
2025-09-17,148.68,149.75,147.48,149.35,2011616,148.200761546749,149.267312628636,147.004629492296,148.868601943819,2018120.98506427,0.0,1.0
2025-09-18,150.04,150.2295,147.64,148.53,1170035,149.556377875129,149.745267062062,147.164113766223,148.051245039942,1173818.55521117,0.0,1.0
2025-09-19,149.6,150.7,148.955,150.12,3661933,149.11779612183,150.214250505079,148.474875142561,149.636120012093,3673774.63352814,0.0,1.0
2025-09-22,147.47,150.12,146.905,149.9,1987602,146.994661725175,149.636120012093,146.43148288287,149.416829135443,1994029.33072501,0.0,1.0
2025-09-23,154.62,154.67,147.83,148.59,4205688,154.121615216292,154.171454051894,147.353501341511,148.111051642665,4219287.98012791,0.0,1.0
2025-09-24,154.58,157.015,153.855,154.13,2655444,154.08174414781,156.508895441638,153.359081031578,153.633194627391,2664030.93883873,0.0,1.0
2025-09-25,148.96,154.93,145.87,154.69,3164907,148.479859026121,154.430615997026,145.399818985904,154.191389586135,3175141.39501616,0.0,1.0
2025-09-26,153.71,153.93,149.595,149.85,1706851,153.214548408332,153.433839284982,149.11281223827,149.366990299841,1712370.46308934,0.0,1.0
2025-09-29,154.57,155.74,152.83,153.17,3199443,154.07177638069,155.238005133782,152.337384901733,152.676288983828,3209789.074464,0.0,1.0
2025-09-30,156.96,157.7,153.03,154.34,3050738,156.454072722476,157.191687489389,152.536740244142,153.84251773692,3060603.20544925,0.0,1.0
2025-10-01,157.93,158.82,155.4,155.81,3714947,157.93,158.82,155.4,155.81,3714947,0.5107,1.0
2025-10-02,158.46,158.72,156.0,156.33,3219091,158.46,158.72,156.0,156.33,3219091,0.0,1.0
2025-10-03,154.46,159.24,150.775,158.22,6613455,154.46,159.24,150.775,158.22,6613455,0.0,1.0
2025-10-06,155.19,156.15,152.13,153.27,1425229,155.19,156.15,152.13,153.27,1425229,0.0,1.0
2025-10-07,156.65,156.68,153.31,155.19,1316281,156.65,156.68,153.31,155.19,1316281,0.0,1.0
2025-10-08,157.77,157.99,155.665,156.75,1292589,157.77,157.99,155.665,156.75,1292589,0.0,1.0
2025-10-09,157.21,158.45,156.32,157.77,1584348,157.21,158.45,156.32,157.77,1584348,0.0,1.0
2025-10-10,156.88,158.39,156.7,157.84,1602155,156.88,158.39,156.7,157.84,1602155,0.0,1.0
2025-10-13,154.31,157.35,154.21,156.3,1757815,154.31,157.35,154.21,156.3,1757815,0.0,1.0
2025-10-14,154.19,154.45,151.87,154.34,2316361,154.19,154.45,151.87,154.34,2316361,0.0,1.0
2025-10-15,155.67,156.56,154.18,154.18,1491878,155.67,156.56,154.18,154.18,1491878,0.0,1.0
2025-10-16,153.27,157.64,153.11,155.35,1760372,153.27,157.64,153.11,155.35,1760372,0.0,1.0
2025-10-17,156.41,156.45,152.46,152.56,1930994,156.41,156.45,152.46,152.56,1930994,0.0,1.0
2025-10-20,157.27,158.23,155.835,157.12,1154414,157.27,158.23,155.835,157.12,1154414,0.0,1.0
2025-10-21,158.68,158.93,156.81,157.96,1776831,158.68,158.93,156.81,157.96,1776831,0.0,1.0
2025-10-22,159.52,160.5,157.79,159.3,2247506,159.52,160.5,157.79,159.3,2247506,0.0,1.0
2025-10-23,159.16,162.0,158.928,159.85,1414803,159.16,162.0,158.928,159.85,1414803,0.0,1.0
2025-10-24,161.89,162.185,158.7,159.14,1823220,161.89,162.185,158.7,159.14,1823220,0.0,1.0
2025-10-27,163.8,163.825,161.355,163.06,1796924,163.8,163.825,161.355,163.06,1796924,0.0,1.0
2025-10-28,162.79,164.07,161.97,163.5,2067583,162.79,164.07,161.97,163.5,2067583,0.0,1.0
2025-10-29,164.47,164.71,161.64,163.23,2816509,164.47,164.71,161.64,163.23,2816509,0.0,1.0
2025-10-30,189.84,195.1475,181.44,181.44,7173517,189.84,195.1475,181.44,181.44,7173517,0.0,1.0
2025-10-31,190.77,197.67,190.2401,192.07,4080725,190.77,197.67,190.2401,192.07,4080725,0.0,1.0
2025-11-03,190.22,192.47,188.15,191.07,2503802,190.22,192.47,188.15,191.07,2503802,0.0,1.0
2025-11-04,195.34,196.96,189.7,190.43,3906692,195.34,196.96,189.7,190.43,3906692,0.0,1.0
2025-11-05,196.79,200.14,194.15,196.5,2603533,196.79,200.14,194.15,196.5,2603533,0.0,1.0
2025-11-06,197.99,198.3,194.81,197.62,2571744,197.99,198.3,194.81,197.62,2571744,0.0,1.0
2025-11-07,203.67,203.67,197.19,199.91,5013950,203.67,203.67,197.19,199.91,5013950,0.0,1.0
2025-11-10,205.43,205.48,199.9,200.9,2111272,205.43,205.48,199.9,200.9,2111272,0.0,1.0
2025-11-11,204.81,207.47,203.7652,204.96,1966295,204.81,207.47,203.7652,204.96,1966295,0.0,1.0
2025-11-12,204.32,204.96,202.34,203.95,2513760,204.32,204.96,202.34,203.95,2513760,0.0,1.0
2025-11-13,206.06,207.05,201.595,202.96,2182291,206.06,207.05,201.595,202.96,2182291,0.0,1.0
2025-11-14,205.37,208.32,204.69,206.85,2524512,205.37,208.32,204.69,206.85,2524512,0.0,1.0
2025-11-17,206.18,208.175,204.135,205.4,2026893,206.18,208.175,204.135,205.4,2026893,0.0,1.0
2025-11-18,206.97,207.762,203.84,207.05,2079276,206.97,207.762,203.84,207.05,2079276,0.0,1.0
2025-11-19,207.52,209.57,205.52,206.33,2751859,207.52,209.57,205.52,206.33,2751859,0.0,1.0
2025-11-20,207.9,209.57,206.1,207.91,2588864,207.9,209.57,206.1,207.91,2588864,0.0,1.0
2025-11-21,209.48,210.325,207.4,208.02,3095115,209.48,210.325,207.4,208.02,3095115,0.0,1.0
2025-11-24,211.2,213.03,208.3,209.27,3438063,211.2,213.03,208.3,209.27,3438063,0.0,1.0
2025-11-25,213.73,214.62,212.49,212.49,1343958,213.73,214.62,212.49,212.49,1343958,0.0,1.0
2025-11-26,213.14,214.93,212.54,213.7,1808716,213.14,214.93,212.54,213.7,1808716,0.0,1.0